Italia Markets closed

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,59-1,00 (-1,17%)
Alla chiusura: 04:00PM EDT
84,01 -0,58 (-0,69%)
Dopo ore: 05:14PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202485,6686,4584,0784,5984,591.063.400
25 lug 202484,6486,8084,6085,5985,592.030.100
24 lug 202484,4285,0183,8284,6384,63774.600
23 lug 202485,2885,8584,3784,4384,431.508.700
22 lug 202484,3485,7884,0485,3185,311.513.700
19 lug 202483,1684,2083,1184,0984,091.883.900
18 lug 202484,8386,2483,3283,3483,341.312.700
17 lug 202485,4985,9684,2084,6684,661.076.900
16 lug 202485,1785,9284,7385,8985,891.098.500
15 lug 202485,1985,7084,2384,5984,591.082.200
12 lug 202484,0485,7583,3885,0285,021.273.900
11 lug 202482,7684,5982,0983,9183,911.505.500
10 lug 202483,2483,2482,2182,2982,291.261.800
09 lug 202482,5583,5682,1282,9882,98966.200
08 lug 202481,7183,5781,3682,6882,681.443.400
05 lug 202480,9881,9880,5381,4581,45863.600
03 lug 202482,8282,8280,6080,9780,97613.800
02 lug 202482,0882,4481,5582,2282,221.064.300
01 lug 202482,8384,0881,6882,1382,131.474.400
28 giu 202483,6683,9982,1582,3382,332.505.700
27 giu 202484,7384,8582,1783,5083,501.757.000
26 giu 202484,7685,5184,0785,2585,251.631.300
25 giu 202485,0786,1084,5184,9784,972.203.900
24 giu 202484,2885,4584,1685,1485,143.556.800
21 giu 202485,7385,7382,4483,7883,7829.325.300
20 giu 202484,0785,2883,0684,7184,713.023.400
18 giu 202485,0886,1384,0284,1584,152.940.500
17 giu 202483,0685,5883,0685,0285,022.627.400
14 giu 202483,5784,7583,0783,5183,512.476.400
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
*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...