Italia markets closed

BioMarin Pharmaceutical Inc. (BMRN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,14+0,86 (+1,00%)
Alla chiusura: 04:00PM EST
85,50 -1,64 (-1,88%)
Dopo ore: 08:00PM EST
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 gen 202494,5194,5192,4393,0493,041.760.100
22 gen 202492,0094,2291,5094,0494,041.261.800
19 gen 202492,6992,9391,8592,2592,251.116.400
18 gen 202493,5393,8192,0892,5392,53838.000
17 gen 202492,9993,8892,1093,4393,43729.700
16 gen 202492,9794,0892,0893,4693,461.074.000
12 gen 202495,5196,6092,9693,3393,331.744.500
11 gen 202495,1396,6594,5296,0096,001.921.800
10 gen 202496,3896,9595,0495,8995,89978.000
09 gen 202498,1998,2395,1796,1396,131.192.600
08 gen 202496,2199,2594,9299,0099,00962.700
05 gen 202496,6497,0895,8196,4796,47690.700
04 gen 202496,6798,4496,5097,7397,731.081.400
03 gen 202498,9998,9996,0896,6896,68913.200
02 gen 202496,4598,2896,0398,0598,051.109.900
29 dic 202396,8597,4396,1096,4296,42630.300
28 dic 202398,0198,5496,8297,1397,13675.900
27 dic 202397,1898,0296,3597,8897,881.128.200
26 dic 202396,3896,9095,8596,4696,46846.200
22 dic 202395,2297,7195,1996,2196,213.669.000
21 dic 202393,9996,2793,9995,1695,161.211.300
20 dic 202396,3996,3992,5292,6692,661.828.400
19 dic 202396,7797,1396,3496,5496,54826.500
18 dic 202397,6697,7895,7496,2596,251.400.400
15 dic 202397,6798,3696,0997,1697,161.571.000
14 dic 202399,1299,5697,0497,6297,622.147.900
13 dic 202395,3098,6795,3098,5198,511.638.200
12 dic 202393,5196,5392,8295,9095,901.721.000
11 dic 202392,4893,7392,4493,5093,501.013.200
08 dic 202394,2794,3392,3692,9492,941.793.100
07 dic 202394,4395,4293,2794,9494,942.454.200
06 dic 202392,2494,4492,2494,1694,162.296.400
05 dic 202394,2394,8793,2493,6193,612.715.600
04 dic 202392,5094,9792,2694,4094,403.463.200
01 dic 202391,2192,5089,7692,4292,422.243.000
30 nov 202389,8591,2789,3491,0891,082.547.000
29 nov 202387,7789,8187,6889,7489,741.654.200
28 nov 202388,4188,5287,4787,7687,761.253.700
27 nov 202387,7389,1287,5988,6088,602.783.900
24 nov 202388,6989,3788,1488,1988,19343.300
22 nov 202388,8188,8187,4288,4288,421.306.200
21 nov 202387,4688,5986,8788,0688,061.528.800
20 nov 202387,3388,6087,0187,5387,533.123.000
17 nov 202387,1887,8886,7187,5287,521.776.900
16 nov 202387,1488,2085,9387,2187,212.902.000
15 nov 202384,7887,8884,2587,0687,063.071.900
14 nov 202384,8385,8984,4384,8684,861.491.700
13 nov 202383,1883,9882,5583,3983,391.261.600
10 nov 202383,7684,6682,9483,9883,982.537.100
09 nov 202385,6585,7083,6083,7283,723.023.900
08 nov 202385,3885,9983,5185,5185,512.586.900
07 nov 202382,8886,5081,9285,4985,495.795.600
06 nov 202379,3779,3776,1976,2276,222.015.100
03 nov 202380,1680,4979,0579,5979,592.403.400
02 nov 202381,0081,7676,0279,6779,674.444.600
01 nov 202381,7584,2781,7484,0184,011.794.900
31 ott 202380,8281,6280,1181,4581,451.773.300
30 ott 202380,3281,7180,1480,9880,982.291.800
27 ott 202381,5681,9380,2480,6780,671.620.200
26 ott 202381,6082,4281,1781,9781,97929.800
25 ott 202383,3583,3581,4081,7781,77542.600
24 ott 202383,4283,9382,6283,3583,35779.500
23 ott 202382,6883,4781,6582,8482,84819.500
20 ott 202383,0883,3382,0882,1182,11977.200
19 ott 202385,2085,2882,4182,5982,59900.000
18 ott 202385,9386,5985,0785,4085,401.124.500
17 ott 202384,4387,1284,4286,6786,671.245.100
16 ott 202386,1086,1384,3184,7984,792.178.700
13 ott 202386,4487,5085,8986,3486,34507.100
12 ott 202388,6888,6885,6486,5486,541.338.900
11 ott 202388,4789,0087,4988,5888,58821.400
10 ott 202387,1588,5586,8588,3388,33761.600
09 ott 202386,8587,4986,1687,0387,03795.700
*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...