Italia markets closed

Blueprint Medicines Corporation (BPMC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,75-1,51 (-1,64%)
In data: 12:57PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202489,5491,1288,4690,7590,75144.027
24 apr 202491,7893,7490,4392,2692,26588.500
23 apr 202490,4894,6789,1992,2992,29788.700
22 apr 202487,7692,6686,5190,6190,61792.100
19 apr 202488,4589,8984,6286,8586,85799.800
18 apr 202487,9391,7686,5688,9088,90734.900
17 apr 202487,3189,6986,7688,3888,38728.300
16 apr 202484,5188,0884,4486,0986,09410.700
15 apr 202487,1887,8384,3385,1885,18506.400
12 apr 202492,5993,0087,0387,2587,25484.700
11 apr 202491,4792,5690,4492,2592,25404.500
10 apr 202488,1390,5984,5590,4990,49569.800
09 apr 202492,2793,9391,3492,2092,20710.600
08 apr 202492,3393,2190,5791,5491,54435.400
05 apr 202490,0091,7688,2391,6591,65485.700
04 apr 202493,2193,3190,6390,6890,68700.500
03 apr 202490,4293,3690,3192,2392,23583.300
02 apr 202494,1894,4990,5091,5691,56565.100
01 apr 202495,0097,0093,6996,4296,42604.800
28 mar 202495,0095,9893,5094,8694,86659.200
27 mar 202490,0894,9189,1294,7994,79796.400
26 mar 202489,5392,5588,2589,6789,67544.600
25 mar 202487,5989,5886,7688,2288,22337.000
22 mar 202489,9191,0687,0387,0487,04709.100
21 mar 202489,1391,8189,1390,0590,05976.800
20 mar 202487,1289,5384,8188,2688,261.277.100
19 mar 202486,0889,4584,9087,9787,971.574.900
18 mar 202490,8691,6786,1086,8286,82996.800
15 mar 202487,2890,7586,5890,5090,501.189.000
14 mar 202490,0090,8286,3687,7187,71537.600
13 mar 202490,4392,2589,4090,6090,60537.300
12 mar 202489,1490,4487,0489,7089,70611.400
11 mar 202492,1292,8288,6789,4789,47530.800
08 mar 202492,1894,7291,9392,3092,30673.400
07 mar 202490,3792,7589,7392,0492,041.469.700
06 mar 202489,0091,7888,9290,3890,38785.300
05 mar 202489,4190,8488,5589,6789,67601.900
04 mar 202495,2696,3090,3990,8090,80625.000
01 mar 202493,8198,0693,7295,1295,12791.200
29 feb 202498,8298,8292,9593,5293,52716.600
28 feb 202498,15101,0095,2795,4595,45987.700
27 feb 202495,0099,8795,0099,7999,791.726.400
26 feb 202489,8995,5789,1495,0595,051.290.600
23 feb 202486,6991,1986,6189,4989,491.033.400
22 feb 202487,0088,9280,4286,0086,001.742.400
21 feb 202490,0792,5086,4787,2687,261.087.400
20 feb 202488,9892,8888,9891,2591,251.096.800
16 feb 202490,4194,4788,8290,2690,261.132.100
15 feb 202477,5789,2577,5787,5787,571.643.800
14 feb 202472,2577,3772,2476,8076,80857.600
13 feb 202474,1575,7172,4673,1773,17881.000
12 feb 202477,2278,8076,6377,5477,54644.100
09 feb 202475,3677,3474,3376,5476,54546.500
08 feb 202474,3275,9372,7374,1674,16899.700
07 feb 202477,3877,3873,6974,2074,201.451.800
06 feb 202476,4177,5875,3577,1777,17693.400
05 feb 202478,1478,9176,1476,6676,66581.800
02 feb 202478,6179,8177,7079,5879,58366.000
01 feb 202479,3380,9078,4879,8879,88405.500
31 gen 202483,2883,2875,2079,5379,53964.100
30 gen 202484,5987,0581,3183,5283,52400.800
29 gen 202481,6486,6080,9685,0585,05996.400
26 gen 202482,4982,9580,9881,5681,56257.400
25 gen 202483,2383,5780,5081,6981,69459.400
24 gen 202484,2684,2681,4581,8881,88377.500
23 gen 202483,7683,9280,1783,1083,10387.700
22 gen 202481,8883,5981,8683,0283,02432.600
19 gen 202480,0581,6878,7981,0581,05514.800
18 gen 202479,4680,3978,0279,6879,68397.200
17 gen 202479,2880,6978,1979,3879,38535.400
16 gen 202481,4681,7279,8280,5280,52563.800
12 gen 202482,9284,2681,2582,9382,93370.000
11 gen 202482,1883,3881,1881,9581,95715.000
10 gen 202484,0485,7082,9883,1983,19621.800
09 gen 202484,6385,1482,0082,9882,98893.000
08 gen 202481,5286,0176,5085,3185,31995.500
05 gen 202484,4284,7081,9782,9782,971.158.700
04 gen 202489,0089,0083,9485,2185,211.139.800
03 gen 202490,4690,6887,9188,7488,74748.000
02 gen 202490,5493,0789,6491,0791,07554.600
29 dic 202391,0692,8989,8692,2492,24876.000
28 dic 202392,5294,0090,9191,3591,35798.500
27 dic 202390,9092,9290,0192,8492,84479.500
26 dic 202390,0091,5088,3290,8190,81805.500
22 dic 202387,8090,5087,6888,8388,831.051.600
21 dic 202385,9187,0784,8785,9385,93706.300
20 dic 202388,0188,1384,0184,1284,12974.100
19 dic 202388,8588,8686,2287,9687,961.240.200
18 dic 202387,0388,5086,0987,6187,61846.800
15 dic 202384,3588,0483,6887,9387,932.010.700
14 dic 202385,0085,7482,7083,8283,821.558.200
13 dic 202384,7986,0082,6385,1785,171.395.700
12 dic 202381,0085,3280,9185,0085,001.255.900
11 dic 202375,2482,6775,0080,9980,992.114.900
08 dic 202373,0874,4471,9773,9873,981.058.000
07 dic 202372,9475,0872,2373,7873,78744.600
06 dic 202373,9573,9570,8972,4272,42777.700
05 dic 202372,0273,9971,9973,3173,31722.300
04 dic 202371,5574,0070,3972,7272,72647.100
01 dic 202369,4072,1468,2872,0572,05815.500
*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...