Mercados españoles cerrados

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
291,06+0,84 (+0,29%)
Al cierre: 04:00PM EDT
291,61 +0,55 (+0,19%)
Después del cierre: 04:41PM EDT
Intervalo de fechas:
24 sept 2021 - 24 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 2022289,91291,39283,41291,06291,06246.700
22 sept 2022295,90297,58287,90290,22290,22240.100
21 sept 2022303,37306,59295,38296,25296,25352.300
20 sept 2022299,93302,92295,76300,09300,09224.100
19 sept 2022306,60306,60299,51303,98303,98329.700
16 sept 2022313,93313,93301,45307,59307,59464.900
15 sept 2022320,31325,47315,42316,37316,37195.000
14 sept 2022323,25323,85315,24319,67319,67306.200
13 sept 2022334,50337,08323,42323,86323,86224.700
12 sept 2022346,37349,67343,28344,81344,81176.500
09 sept 2022343,29348,60342,53346,78346,78190.200
08 sept 2022330,94342,74328,38342,68342,68240.400
07 sept 2022324,53334,60318,63334,13334,13358.900
06 sept 2022329,38331,79326,19329,04329,04225.400
02 sept 2022335,41337,12328,90330,03330,03149.300
01 sept 2022328,36332,92323,26332,84332,84173.100
31 ago 2022336,93339,57331,81331,81331,81195.300
30 ago 2022336,17336,31331,72333,38333,38247.900
29 ago 2022333,89337,93331,36333,39333,39165.500
26 ago 2022358,12358,27338,74338,74338,74149.700
25 ago 2022352,73359,40348,74358,60358,60173.900
24 ago 2022343,10348,56341,48346,98346,98230.300
23 ago 2022344,24344,82339,70342,13342,13174.700
22 ago 2022349,94352,20344,40345,65345,65108.700
19 ago 2022360,32361,00352,91354,83354,83122.400
18 ago 2022362,77362,93356,52361,45361,45174.500
17 ago 2022365,95370,76361,20362,77362,77210.400
16 ago 2022373,26373,26366,62370,06370,06208.500
15 ago 2022380,00384,96376,39378,08378,08120.700
12 ago 2022373,81380,50373,81379,65379,65128.200
11 ago 2022381,46385,88374,30374,43374,43123.500
10 ago 2022369,49380,44362,91379,95379,95195.800
09 ago 2022375,38375,38357,29361,12361,12301.700
08 ago 2022383,36385,65374,48375,15375,15161.800
05 ago 2022383,91385,85372,72382,97382,97177.500
04 ago 2022388,37391,95376,48390,90390,90448.900
03 ago 2022392,44397,34388,48391,85391,85279.200
02 ago 2022380,29391,74380,29387,01387,01234.700
01 ago 2022381,57388,22378,70383,26383,26174.800
29 jul 2022379,02386,08378,19385,28385,28137.600
28 jul 2022376,56384,22371,08380,76380,76169.300
27 jul 2022370,65376,81368,07374,44374,44223.100
26 jul 2022361,89371,70358,22370,63370,63291.000
25 jul 2022362,05363,63358,04361,10361,10102.100
22 jul 2022370,54374,13359,97363,25363,25141.400
21 jul 2022359,90372,56359,90370,11370,11289.000
20 jul 2022353,28360,81351,44356,57356,57162.800
19 jul 2022341,90350,82338,87350,24350,24173.100
18 jul 2022345,95349,23335,60336,24336,24192.400
15 jul 2022343,79345,71329,06344,35344,35345.400
14 jul 2022347,94347,94329,17341,39341,39221.400
13 jul 2022345,60352,42343,52348,95348,95128.800
12 jul 2022363,51366,45350,71352,80352,80171.600
11 jul 2022365,30367,43361,26363,04363,04151.200
08 jul 2022366,56372,26365,62369,93369,93177.700
07 jul 2022361,57369,14361,57368,24368,24162.000
06 jul 2022365,34366,37359,87362,78362,78210.000
05 jul 2022350,25363,42348,12362,30362,30240.900
01 jul 2022346,63353,18342,10353,18353,18198.300
30 jun 2022344,40351,59336,64346,64346,64222.800
29 jun 2022345,27349,49341,55348,50348,50222.800
28 jun 2022353,07356,29345,76346,01346,01179.200
27 jun 2022352,22355,04346,43353,34353,34236.500
24 jun 2022348,69352,80345,95352,76352,76341.300
23 jun 2022332,58345,46330,71345,30345,30255.400
22 jun 2022326,84332,84324,50329,70329,70321.100
21 jun 2022331,13333,21328,65329,30329,30356.300
17 jun 2022323,98333,30323,78327,15327,15584.400
16 jun 2022323,90325,28319,35322,67322,67421.600
15 jun 2022328,23333,75323,95330,66330,66298.700
14 jun 2022324,49326,98318,07324,18324,18255.700
13 jun 2022323,93327,76321,03324,98324,98307.600
10 jun 2022349,68349,68334,44334,55334,55242.200
09 jun 2022362,24364,11355,04355,44355,44190.500
08 jun 2022365,13368,30361,20364,45364,45134.800
07 jun 2022360,35367,60360,25366,00366,00215.800
06 jun 2022369,56371,15361,49363,40363,40149.900
03 jun 2022368,65369,81361,51363,10363,10197.800
02 jun 2022362,07375,33353,52374,01374,01185.500
01 jun 2022369,31374,85355,83359,95359,95180.300
31 may 2022382,13384,15366,60369,73369,73403.800
27 may 2022369,14386,57368,63386,56386,56253.400
26 may 2022356,20366,56353,36365,32365,32172.600
25 may 2022355,35359,52349,55352,81352,81264.900
24 may 2022363,13363,13354,86357,17357,17225.800
23 may 2022370,96370,96357,98364,51364,51269.800
20 may 2022372,48372,48358,43366,35366,35197.500
19 may 2022357,97370,74357,97366,44366,44208.700
18 may 2022366,95369,15356,91359,09359,09241.600
17 may 2022370,29376,28362,34371,05371,05191.000
16 may 2022364,43370,48360,80362,13362,13198.200
13 may 2022355,16371,91354,44367,77367,77314.600
12 may 2022337,44353,19335,02348,88348,88378.700
11 may 2022347,58355,57337,90338,67338,67248.300
10 may 2022356,99362,04342,63351,54351,54342.200
09 may 2022368,83368,83346,85347,06347,06552.500
06 may 2022381,38381,38368,59372,93372,93267.000
05 may 2022390,80392,22379,97386,15386,15357.300
04 may 2022385,85398,31374,90395,84395,84356.700
03 may 2022380,93391,39379,79383,43383,43256.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...