Mercados españoles abiertos en 1 hr 49 mins

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
67,57+0,05 (+0,07%)
Al cierre: 04:00PM EDT
66,63 -0,94 (-1,39%)
Después del cierre: 04:18PM EDT
Intervalo de fechas:
28 sept 2022 - 28 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202367,7268,0766,5967,5767,57718.100
26 sept 202368,0869,5167,3267,5267,52635.900
25 sept 202369,0069,2268,2368,4368,43863.000
22 sept 202369,9370,1869,2069,3569,351.052.400
21 sept 202370,4470,7269,8069,9269,92830.000
20 sept 202371,0371,6970,0770,8770,87669.800
19 sept 202370,9071,4570,3570,6370,63743.500
18 sept 202373,1573,3771,0171,1771,17893.200
15 sept 202373,8876,5572,9773,6573,651.312.900
14 sept 202373,0474,2772,6274,0474,04958.500
13 sept 202371,5773,0670,9972,4972,49742.700
12 sept 202371,2172,2870,8971,9771,97955.300
11 sept 202372,3672,3670,8371,6371,63982.900
08 sept 202373,8873,8970,9071,8271,821.085.200
07 sept 202375,1475,5073,8873,9873,98762.700
06 sept 202377,0377,0375,2075,5175,51766.000
05 sept 202378,4678,8477,1977,2677,26601.700
01 sept 202378,7879,9778,4278,7678,76511.000
31 ago 202380,5080,5078,3578,4078,40814.000
30 ago 202380,5281,0779,6580,2480,24697.200
29 ago 202378,6480,2978,2780,2880,28890.600
28 ago 202379,0079,5377,2178,2678,261.252.500
25 ago 202378,7980,8078,7980,1680,161.020.300
24 ago 202378,5479,5978,4478,7978,79427.500
23 ago 202378,5179,1678,1178,6878,68376.500
22 ago 202378,4678,9677,5778,2478,24566.000
21 ago 202378,5679,0577,8378,6878,68523.400
18 ago 202379,5980,3877,4978,2478,241.249.300
17 ago 202381,8382,6779,9380,2480,24629.100
17 ago 20230.08 Dividendo
16 ago 202384,2084,2082,1282,1482,06562.300
15 ago 202384,6185,2984,3384,6184,53420.500
14 ago 202383,6985,0083,0684,8184,73617.300
11 ago 202382,5385,0482,4084,3984,31422.400
10 ago 202383,6484,5182,3983,0082,92508.500
09 ago 202384,2084,5082,9783,0082,92956.400
08 ago 202383,3685,8582,1584,3084,221.511.600
07 ago 202381,8082,4380,9081,2981,21935.300
04 ago 202380,8382,2580,7882,1782,09872.700
03 ago 202383,5583,5580,2381,0180,93554.300
02 ago 202381,8682,5880,0882,0281,941.280.200
01 ago 202383,1583,8782,0882,1082,02965.100
31 jul 202383,6383,9283,1183,4083,32826.200
28 jul 202384,7884,8282,1483,7983,71774.000
27 jul 202385,4985,9583,5783,6883,60594.600
26 jul 202385,1785,5083,3884,9884,901.160.400
25 jul 202387,0089,1585,7586,2086,121.234.500
24 jul 202389,2189,8387,4287,9187,82810.700
21 jul 202387,0089,9185,4289,4289,331.613.800
20 jul 202384,2086,9883,3486,9286,841.082.800
19 jul 202382,2584,1182,2583,8883,80675.600
18 jul 202383,0883,3881,4182,3082,22712.700
17 jul 202384,0484,1981,5282,8082,72960.100
14 jul 202384,6084,9383,6384,2284,14736.500
13 jul 202384,9685,3284,1384,4484,36457.800
12 jul 202384,6285,2284,2084,6184,53713.100
11 jul 202382,8484,3182,7683,8083,72507.400
10 jul 202381,2583,2681,0482,8482,76590.200
07 jul 202381,2081,5779,9380,8080,72626.000
06 jul 202380,1081,3879,1081,1581,07745.000
05 jul 202380,8881,5580,0280,8480,76691.900
03 jul 202381,1581,5380,5481,1481,06817.500
30 jun 202379,9582,0979,8981,6381,551.199.900
29 jun 202375,7579,4375,4279,3579,27799.400
28 jun 202375,5976,4374,6776,0976,02616.400
27 jun 202376,9177,0475,2975,5975,52807.000
26 jun 202376,4577,3675,2276,7976,72467.800
23 jun 202376,1177,2575,9876,6276,551.168.200
22 jun 202377,0377,0876,2376,5176,44682.900
21 jun 202376,9677,0275,6176,6576,58801.000
20 jun 202376,9178,2775,5077,4377,351.304.500
16 jun 202377,4279,0576,8378,4978,412.739.000
15 jun 202374,8076,6374,6576,6176,541.261.900
14 jun 202376,9877,1374,1374,8774,801.658.700
13 jun 202378,7178,9576,6376,7376,661.772.000
12 jun 202378,2179,3078,1378,6678,58801.500
09 jun 202379,2079,4077,8978,4378,35613.100
08 jun 202381,9381,9678,2079,2979,21768.500
07 jun 202382,7883,0081,9382,2582,17849.800
06 jun 202383,1383,6081,9382,6382,55578.400
05 jun 202382,5783,0181,7682,6782,59560.100
02 jun 202382,6783,8382,1483,0082,92672.600
01 jun 202381,9182,1081,1781,6981,61786.000
31 may 202382,5882,6779,5181,7981,711.090.700
30 may 202383,8084,7982,8783,1883,10702.400
26 may 202382,5383,9282,3783,5083,42700.400
25 may 202381,8683,1281,4382,3182,23853.100
24 may 202381,9182,3680,3081,7381,65980.700
23 may 202384,2185,3382,9983,2183,131.226.100
22 may 202383,8385,7783,5484,2184,13647.400
19 may 202383,6884,6883,4683,8883,80700.200
18 may 202382,0483,4281,6083,2783,19889.100
17 may 202382,5282,8381,0682,0481,96997.700
16 may 202380,6682,3279,7681,9481,86930.800
15 may 202381,3081,4980,2281,0881,00797.900
12 may 202381,7381,7379,9081,3081,22777.900
12 may 20230.08 Dividendo
11 may 202380,8182,1078,6981,9381,771.126.900
10 may 202381,9082,3480,5181,2081,04790.100
09 may 202381,4082,0980,1881,0880,92785.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...