Italia Markets closed

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
83,72-0,52 (-0,62%)
In data: 11:44AM EDT. Mercato aperto.
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202483,5784,7583,0783,7283,72752.116
13 giu 202484,4084,8983,3784,2484,243.944.300
12 giu 202484,0485,3083,5384,5584,553.412.700
11 giu 202482,2084,1582,1983,8783,873.214.900
10 giu 202484,4885,5182,8582,9482,947.450.400
07 giu 202481,0081,4780,3180,6980,691.495.800
06 giu 202479,6781,1578,9580,8580,851.966.000
05 giu 202479,0279,8177,7579,6779,671.949.800
04 giu 202476,8079,6375,8979,0979,093.772.100
03 giu 202475,7577,7575,4076,4176,412.466.500
31 mag 202474,5475,3374,1775,0775,072.545.800
30 mag 202475,1975,2973,6874,4874,482.074.000
29 mag 202474,1175,3373,6975,0675,062.760.000
28 mag 202475,6975,7874,0974,4374,432.864.100
24 mag 202475,7775,9675,1275,5275,522.028.900
23 mag 202476,1776,1775,0375,9075,902.859.300
22 mag 202476,7778,1976,3876,4576,452.746.500
21 mag 202476,7277,6176,4077,3477,341.837.600
20 mag 202477,5277,5876,2577,0577,051.731.200
17 mag 202476,2478,0376,1477,5677,563.433.400
16 mag 202480,1880,6676,5276,9776,973.858.000
15 mag 202480,1280,9679,9680,4080,402.124.300
14 mag 202480,7480,7479,5279,6579,651.530.800
13 mag 202481,2481,5780,3780,5080,501.291.800
10 mag 202481,1481,9580,7481,0381,031.521.200
09 mag 202481,6282,4181,4081,7281,721.155.000
08 mag 202482,0083,1981,7981,8381,831.288.600
07 mag 202482,4083,0281,7782,5882,58904.800
06 mag 202483,2083,5981,8382,1082,10895.200
03 mag 202484,8084,8082,3282,4482,441.632.900
02 mag 202482,9185,0481,4383,8083,801.221.300
01 mag 202481,0783,9880,5083,3383,331.881.800
30 apr 202481,7981,7980,5280,7680,762.018.200
29 apr 202481,6583,8581,4482,1382,132.008.700
26 apr 202482,3383,0980,9080,9180,912.257.100
25 apr 202486,2686,7881,0082,1782,177.884.400
24 apr 202492,6993,0291,0191,2091,201.599.600
23 apr 202490,0392,2289,9392,0692,061.299.100
22 apr 202489,4689,8188,8989,4989,491.257.300
19 apr 202489,6790,1888,2988,6388,631.778.600
18 apr 202490,2591,2189,7890,0790,07944.900
17 apr 202491,1491,5390,0290,4790,471.282.500
16 apr 202490,9391,7890,1690,8790,871.235.800
15 apr 202492,5893,3690,9691,5191,511.942.200
12 apr 202491,2693,2691,0992,2292,222.419.800
11 apr 202490,9991,5989,3391,4691,462.296.900
10 apr 202488,3890,4187,7990,2190,212.204.500
09 apr 202487,3589,1987,3588,9888,981.178.100
08 apr 202487,0088,1186,9587,2887,281.345.000
05 apr 202486,4687,2386,0186,9586,95828.900
04 apr 202486,7888,1386,6386,8986,891.151.900
03 apr 202486,4887,7286,4886,7886,781.166.500
02 apr 202486,2586,9485,6286,8086,801.410.600
01 apr 202486,9887,3186,0987,1087,10715.500
28 mar 202488,3488,6686,6587,3487,341.027.700
27 mar 202488,1888,7487,9288,6188,611.031.700
26 mar 202486,9487,8686,5087,7487,741.346.900
25 mar 202484,7086,9984,7086,5286,521.409.200
22 mar 202484,3585,2983,9085,1385,13876.700
21 mar 202484,9985,2583,8484,1184,11919.100
20 mar 202485,0185,1983,8284,7684,76879.900
19 mar 202484,4385,6083,7785,2785,271.300.200
18 mar 202484,1384,6783,6683,8183,811.404.500
15 mar 202484,5684,7583,4483,8783,871.185.800
14 mar 202484,6184,9483,5384,3984,391.244.300
13 mar 202485,1985,7184,5784,7784,771.312.700
12 mar 202486,2786,6984,8785,1885,181.027.900
11 mar 202485,6986,8285,5386,0086,001.368.900
08 mar 202485,9086,5585,7085,9585,951.252.100
07 mar 202487,2187,8785,6385,8985,891.224.200
06 mar 202487,2587,6086,1186,7786,771.133.400
05 mar 202487,0987,4285,0186,0286,021.710.500
04 mar 202487,5787,9286,5187,7287,72800.700
01 mar 202486,3988,2885,8887,1487,141.901.100
29 feb 202488,8089,0086,0286,2886,282.604.500
28 feb 202489,8290,2888,3288,4088,401.172.800
27 feb 202490,6492,1690,0690,6890,681.249.100
26 feb 202490,9391,2388,1190,1090,101.470.200
23 feb 202490,9494,1589,4891,2491,243.652.600
22 feb 202489,3090,5088,6389,9789,971.652.700
21 feb 202488,6789,2087,4088,5488,541.268.400
20 feb 202488,1490,2687,5388,6788,672.100.900
16 feb 202488,3089,4987,8588,7788,771.054.500
15 feb 202486,1188,7385,9788,3088,301.990.500
14 feb 202486,2486,8185,7186,0186,011.233.300
13 feb 202487,1587,3985,6086,1386,13925.500
12 feb 202488,4789,1688,1088,1888,181.279.700
09 feb 202488,2888,6487,8388,4688,461.355.300
08 feb 202489,7790,1887,4388,1588,151.140.900
07 feb 202489,4691,0688,4189,6689,662.851.100
06 feb 202488,1290,0587,4989,8089,801.609.000
05 feb 202487,7688,3387,0887,7287,721.133.300
02 feb 202487,9188,4387,2988,1188,111.396.300
01 feb 202487,7288,8787,2688,7488,741.429.500
31 gen 202489,6790,0187,6388,0888,081.121.500
30 gen 202491,5991,5989,4389,6289,621.675.900
29 gen 202491,0091,7889,4691,7891,78691.200
26 gen 202491,6291,6590,3290,8790,871.104.900
25 gen 202492,5192,9490,7091,2591,251.199.400
24 gen 202493,3093,8692,1192,3192,311.139.700
*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...