Italia markets closed

BeiGene, Ltd. (BGNE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
154,74+3,46 (+2,29%)
In data: 03:37PM EDT. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2024151,28155,83151,28154,74154,74170.090
29 mag 2024149,36152,12147,03151,28151,2873.400
28 mag 2024152,78154,39151,45153,11153,11119.900
24 mag 2024154,38156,35152,02152,71152,71144.600
23 mag 2024162,80164,13155,52156,17156,17153.900
22 mag 2024169,26171,83166,87167,92167,92102.700
21 mag 2024167,91171,63167,37167,39167,3991.700
20 mag 2024172,83175,66171,81174,32174,32127.700
17 mag 2024171,00176,00169,76172,85172,85275.300
16 mag 2024168,23172,30167,55171,03171,03256.200
15 mag 2024162,54165,27159,71164,88164,88133.300
14 mag 2024161,75163,72159,90160,77160,77115.900
13 mag 2024160,96164,17160,96162,17162,17108.500
10 mag 2024166,30166,30161,00161,13161,13196.400
09 mag 2024166,06169,38165,65168,64168,64256.000
08 mag 2024165,49168,46161,38164,44164,44221.000
07 mag 2024162,99164,40158,21160,56160,56111.900
06 mag 2024164,51165,00161,95162,48162,48160.100
03 mag 2024162,51162,51159,26162,25162,25195.000
02 mag 2024160,99164,60158,81162,01162,01268.400
01 mag 2024154,30157,89154,30156,53156,53176.900
30 apr 2024155,00156,64150,29153,94153,94205.300
29 apr 2024155,00157,89153,08156,53156,53185.700
26 apr 2024152,11154,47150,73153,58153,58208.500
25 apr 2024148,40152,83146,16148,56148,56409.300
24 apr 2024143,45146,22141,78144,12144,12215.700
23 apr 2024135,75142,22134,68138,99138,99203.600
22 apr 2024130,55133,09129,96130,94130,94152.600
19 apr 2024130,00130,85126,97129,52129,52296.400
18 apr 2024131,40136,00131,40131,96131,96126.000
17 apr 2024134,40134,40131,28131,86131,86200.100
16 apr 2024137,28137,71133,71134,05134,05309.000
15 apr 2024140,68142,63137,38138,40138,40228.200
12 apr 2024145,00146,80140,08141,30141,30139.500
11 apr 2024147,62148,93145,34146,13146,13243.200
10 apr 2024150,34150,98147,98149,76149,76272.900
09 apr 2024153,70155,37150,84154,02154,02115.200
08 apr 2024148,84151,52148,50149,75149,75109.200
05 apr 2024149,57151,45148,00150,03150,0390.700
04 apr 2024153,26153,28149,30149,57149,5781.700
03 apr 2024153,53154,12150,79151,95151,9557.000
02 apr 2024155,51157,32152,70153,25153,2584.100
01 apr 2024156,87159,34152,77159,23159,23127.000
28 mar 2024157,00157,38155,09156,39156,39104.100
27 mar 2024153,05155,91153,05155,08155,0876.100
26 mar 2024155,96155,99151,49153,81153,81104.400
25 mar 2024153,14155,63151,95153,92153,92122.700
22 mar 2024156,48158,10151,85152,02152,02445.500
21 mar 2024167,10167,84162,50163,70163,70193.000
20 mar 2024169,44170,36166,66169,62169,62195.700
19 mar 2024168,31171,25165,83168,10168,10145.100
18 mar 2024168,33170,78168,33168,50168,50154.800
15 mar 2024171,79171,79166,90170,00170,00350.200
14 mar 2024174,14174,79165,40168,90168,90395.200
13 mar 2024180,98184,80175,49176,47176,47551.300
12 mar 2024168,70170,00162,26163,75163,75188.700
11 mar 2024161,79167,64158,73164,53164,53126.900
08 mar 2024163,80166,07157,39158,52158,52188.300
07 mar 2024158,04163,10158,04162,25162,25139.000
06 mar 2024161,28162,02158,79159,52159,52212.600
05 mar 2024163,81164,66159,78160,42160,42164.900
04 mar 2024164,26169,04160,59167,86167,86183.200
01 mar 2024163,81168,11161,60165,02165,02190.700
29 feb 2024176,05176,05165,58165,65165,65281.600
28 feb 2024173,51179,11173,51178,48178,48602.500
27 feb 2024164,95179,88164,07179,69179,69511.100
26 feb 2024159,14162,11154,76160,26160,26579.100
23 feb 2024155,22158,48154,38155,10155,10217.800
22 feb 2024152,93155,51151,64153,78153,78194.600
21 feb 2024149,02151,85148,61150,80150,80180.900
20 feb 2024149,55150,90147,07148,05148,05138.200
16 feb 2024148,90149,50146,21148,23148,23135.100
15 feb 2024146,75149,34145,01146,07146,07184.300
14 feb 2024145,85147,64143,50145,87145,87285.700
13 feb 2024144,00146,36141,34141,80141,80190.900
12 feb 2024147,65149,72145,88146,57146,57138.100
09 feb 2024144,61147,18143,01146,98146,98147.300
08 feb 2024145,00145,89141,54142,88142,88237.900
07 feb 2024148,16150,43146,89147,76147,76277.400
06 feb 2024149,88155,47146,51153,58153,58324.400
05 feb 2024145,26146,27139,73141,81141,81425.400
02 feb 2024140,41147,21132,95144,48144,48736.200
01 feb 2024152,63152,63149,88149,93149,93291.300
31 gen 2024152,80153,19147,88148,23148,23402.300
30 gen 2024158,80158,80153,93155,04155,04384.500
29 gen 2024161,62162,95155,23162,08162,08366.000
26 gen 2024157,98163,18157,61161,90161,90555.600
25 gen 2024161,37166,15159,60165,00165,00330.100
24 gen 2024164,00166,34160,54160,70160,70251.200
23 gen 2024157,54162,51156,86162,27162,27349.200
22 gen 2024157,10158,04153,13156,62156,62360.400
19 gen 2024160,50160,50157,97159,78159,78441.800
18 gen 2024168,85168,85164,40165,35165,35302.800
17 gen 2024165,01167,80163,85167,80167,80443.500
16 gen 2024174,17175,00171,66173,25173,25295.800
12 gen 2024173,49177,44173,01175,21175,21172.600
11 gen 2024173,72176,00171,62175,10175,10154.900
10 gen 2024183,00184,52172,03175,05175,05384.500
09 gen 2024171,00182,29171,00181,47181,47276.100
08 gen 2024165,98172,03163,55171,54171,54236.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...