Mercados españoles cerrados en 4 hrs 56 min

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,76+0,04 (+0,06%)
Al cierre: 04:00PM EST
71,76 0,00 (0,00%)
Antes de la apertura: 04:09AM EST
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 202471,6572,5570,9871,7671,76801.000
21 feb 202470,0071,9969,6271,7271,721.373.900
20 feb 202470,3570,7769,9170,3370,33632.200
16 feb 202470,5972,8270,0971,6171,611.048.600
15 feb 202470,5071,9670,3871,2671,261.109.700
14 feb 202468,4170,2267,6370,1270,121.036.500
13 feb 202468,2068,8466,3567,5267,521.029.900
12 feb 202468,1070,2767,2869,9569,951.277.500
09 feb 202467,9068,1966,7967,9567,95908.300
09 feb 20240.08 Dividendo
08 feb 202466,6968,2966,3667,9867,90971.400
07 feb 202467,7767,8066,0066,3666,28942.500
06 feb 202466,6767,6065,9467,3767,291.017.800
05 feb 202465,9168,0165,3566,7766,691.946.000
02 feb 202466,6867,7864,9765,9865,901.745.400
01 feb 202467,1069,4565,2268,5468,462.506.900
31 ene 202472,7172,7270,0770,3270,241.434.400
30 ene 202472,8674,0072,4772,7172,621.131.200
29 ene 202472,1973,0971,4772,7872,691.080.500
26 ene 202472,6073,7572,4072,6372,541.070.600
25 ene 202472,2372,2370,5371,1271,04560.900
24 ene 202472,9873,4170,8471,0670,98565.500
23 ene 202472,4372,6570,9772,4872,39534.800
22 ene 202470,9472,6170,3672,0271,94660.100
19 ene 202470,2470,7168,4370,3270,242.113.900
18 ene 202469,9970,2469,2769,8669,78914.200
17 ene 202470,4171,3469,3069,8469,76966.100
16 ene 202471,1572,4670,7071,4371,351.100.500
12 ene 202473,7374,2572,0672,1772,09575.300
11 ene 202473,2473,6471,9773,1473,05725.700
10 ene 202472,0073,5370,7573,1573,06903.400
09 ene 202472,1374,3971,7971,9971,91741.200
08 ene 202471,1973,2670,4972,9172,821.234.000
05 ene 202471,9672,8671,0571,0971,011.090.100
04 ene 202472,1472,4771,7272,4272,331.572.400
03 ene 202476,4876,5171,8572,1472,061.176.400
02 ene 202476,3877,8975,3676,7176,62838.700
29 dic 202377,6278,2776,7877,1677,07592.900
28 dic 202378,3178,7478,0778,2278,13460.100
27 dic 202377,6078,5077,6078,1878,09457.300
26 dic 202377,6678,2077,0877,9477,85439.600
22 dic 202378,3878,6477,0677,5277,43642.800
21 dic 202376,7878,2876,4777,7277,631.016.000
20 dic 202377,4277,9475,8175,8675,77574.700
19 dic 202376,8077,6576,2777,4277,33848.500
18 dic 202376,4876,8075,4576,0275,931.139.500
15 dic 202374,9276,4473,8375,9975,902.959.200
14 dic 202375,6776,7774,2075,0474,952.626.700
13 dic 202369,2474,1968,9174,0073,911.368.900
12 dic 202369,0970,1468,3969,2069,121.770.800
11 dic 202368,6169,3368,3169,0068,921.162.300
08 dic 202368,0569,4967,7168,3168,231.229.200
07 dic 202366,2568,1366,0568,0567,971.023.200
06 dic 202365,0766,4464,8266,0465,961.145.800
05 dic 202364,8865,2763,5264,3864,30926.200
04 dic 202364,0765,8063,7265,3065,221.076.400
01 dic 202362,6264,6362,3864,5764,491.189.400
30 nov 202363,5463,9661,9162,9062,831.453.500
29 nov 202362,1063,4262,1063,1263,051.192.200
28 nov 202362,2262,5761,2361,6661,59727.000
27 nov 202363,7563,9462,1862,2662,19809.700
24 nov 202363,1764,3863,0664,0163,93414.100
22 nov 202364,2164,8363,5463,5863,51850.700
21 nov 202363,9765,2063,4263,5263,451.808.900
20 nov 202361,1163,7061,1163,5963,521.834.300
17 nov 202361,7362,2860,5361,0560,981.057.500
16 nov 202360,9161,5060,5760,9060,83879.200
15 nov 202360,0662,4160,0460,8960,821.112.000
14 nov 202359,2760,6758,9960,3660,291.173.500
13 nov 202357,0457,5856,4557,1057,03997.900
10 nov 202356,8657,6755,6357,4957,42968.700
09 nov 202358,7759,2156,5456,8656,79943.900
09 nov 20230.08 Dividendo
08 nov 202359,9460,0258,0058,6758,521.049.100
07 nov 202359,1960,3458,4859,6259,471.917.300
06 nov 202358,7259,8057,9258,6958,541.567.100
03 nov 202356,9159,4156,3658,7258,571.837.100
02 nov 202353,7755,9552,9955,4155,271.887.700
01 nov 202354,9354,9351,7952,8352,702.556.300
31 oct 202357,5460,6353,2554,6354,493.699.700
30 oct 202359,8759,8753,8356,6456,502.958.500
27 oct 202361,5861,6559,3459,5459,39850.500
26 oct 202361,3762,2560,6761,5161,351.162.400
25 oct 202362,9463,2960,9061,2861,121.230.400
24 oct 202363,3264,0562,5963,6363,471.322.500
23 oct 202363,7164,6563,3263,4163,251.152.500
20 oct 202363,4964,6963,2164,0763,911.379.000
19 oct 202366,3466,3563,3663,5063,341.393.000
18 oct 202367,7567,7566,1866,3166,14700.000
17 oct 202367,5268,8566,4968,3668,19658.800
16 oct 202367,9269,1567,2868,5868,41988.300
13 oct 202367,8968,8067,4967,7967,62624.000
12 oct 202369,2971,5067,4468,2068,031.306.700
11 oct 202369,5469,8568,6469,2969,11504.600
10 oct 202367,9469,7567,5269,4169,23760.900
09 oct 202367,4768,4366,8967,9467,77496.200
06 oct 202367,5869,0167,3568,2368,06680.900
05 oct 202367,0367,8666,1067,7167,54764.800
04 oct 202366,8166,9766,0966,8066,63838.500
03 oct 202366,7567,2965,9366,5066,331.044.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...