BVS - Bioventus Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 20232,73002,92502,59002,90002,9000449.600
05 giu 20232,96003,04002,70002,70002,7000531.200
02 giu 20232,96003,02002,88202,96002,9600519.500
01 giu 20232,68003,04002,62302,96002,9600404.200
31 mag 20232,95002,95002,61002,70502,7050491.400
30 mag 20232,85002,95002,76002,91002,9100653.300
26 mag 20232,57002,90902,52002,86002,8600706.500
25 mag 20232,65002,82002,47102,63002,6300909.100
24 mag 20232,41002,78002,20002,56002,56001.239.300
23 mag 20232,10002,43002,05002,43002,43001.593.000
22 mag 20231,74002,14001,70002,09002,09001.447.000
19 mag 20231,50002,48001,47001,95001,950016.371.100
18 mag 20231,30001,56001,29001,46001,4600442.900
17 mag 20231,20001,31001,12001,31001,3100339.200
16 mag 20231,25001,30001,17001,20001,2000174.800
15 mag 20231,21001,26001,19001,23001,2300346.000
12 mag 20231,22001,28001,17001,23001,2300330.800
11 mag 20231,01001,24001,01001,21001,2100463.500
10 mag 20231,02001,07001,00101,03001,0300578.800
09 mag 20230,97000,98600,95000,96300,963085.500
08 mag 20230,99000,99000,95000,95000,950061.900
05 mag 20230,92600,98600,90300,97900,979069.500
04 mag 20230,93500,96300,86000,92600,9260186.700
03 mag 20230,99000,99000,90300,93500,9350198.500
02 mag 20231,01001,03000,91100,96100,9610121.600
01 mag 20231,01001,05500,98001,02001,0200150.700
28 apr 20231,00001,04000,99001,01001,010086.800
27 apr 20231,14001,14000,98401,01001,0100171.200
26 apr 20231,00001,11001,00001,11001,1100323.800
25 apr 20231,00001,06000,99001,00001,0000319.000
24 apr 20230,97001,02000,97001,02001,0200101.000
21 apr 20230,99001,03000,96000,97800,9780238.000
20 apr 20231,09001,10000,97000,98600,9860228.800
19 apr 20231,06001,12001,04001,08001,0800128.900
18 apr 20231,05001,11001,04001,06001,0600132.200
17 apr 20231,06001,09001,04001,05001,0500187.800
14 apr 20231,13001,15001,05001,06001,0600220.400
13 apr 20231,14001,16001,09001,12001,1200191.300
12 apr 20231,10001,15501,07001,09001,0900306.000
11 apr 20231,18001,18001,08001,10501,1050341.800
10 apr 20231,30001,31001,14001,16001,1600621.400
06 apr 20231,22001,32001,21001,31001,3100601.900
05 apr 20231,09001,26001,06001,24001,2400575.700
04 apr 20231,11001,12501,05001,10001,1000382.800
03 apr 20231,09001,15001,03001,13001,1300981.900
31 mar 20231,21001,22000,80001,07001,07004.456.300
30 mar 20231,26001,26001,15001,21001,2100514.200
29 mar 20231,28001,28001,15001,21001,2100709.600
28 mar 20231,38001,38001,26001,27001,2700455.800
27 mar 20231,36001,41501,32001,41001,4100222.300
24 mar 20231,27001,32001,23001,31001,3100245.400
23 mar 20231,41001,41001,27001,29001,2900196.000
22 mar 20231,41001,45001,34001,34001,3400305.800
21 mar 20231,32001,43001,28001,41001,4100474.000
20 mar 20231,27001,32001,23001,29001,2900483.400
17 mar 20231,40001,44001,30001,30001,3000658.100
16 mar 20231,54001,60501,41001,42001,4200541.600
15 mar 20231,39001,66001,37001,63001,63001.082.700
14 mar 20231,64001,64001,46001,50001,5000881.200
13 mar 20231,65001,69001,54001,57001,5700385.400
10 mar 20231,91001,91001,56501,62001,6200858.800
09 mar 20232,24002,28501,90001,90501,9050560.200
08 mar 20232,19002,29002,10002,21002,2100373.100
07 mar 20232,43002,54002,16002,17002,1700738.100
06 mar 20232,22002,52002,15002,45002,45001.202.400
03 mar 20232,33002,39002,21002,22502,2250646.200
02 mar 20232,43002,48002,20002,41002,41001.863.000
01 mar 20232,12002,52002,02002,45002,45003.794.000
28 feb 20231,77002,87001,71002,13002,130054.220.900
27 feb 20231,47001,51501,45001,46001,4600129.000
24 feb 20231,52001,55001,44101,47001,4700164.100
23 feb 20231,53001,56001,48001,52001,5200124.800
22 feb 20231,56001,64501,42001,51001,5100283.300
21 feb 20231,73001,73001,55001,55001,5500224.100
17 feb 20231,74001,77501,64801,70001,7000189.800
16 feb 20231,82001,85501,72001,74001,7400203.900
15 feb 20231,72001,86001,69101,81001,8100222.200
14 feb 20231,68001,76501,63601,75001,7500120.600
13 feb 20231,69001,71001,55001,66001,6600348.400
10 feb 20231,75001,75001,66001,73001,7300174.300
09 feb 20231,88001,91501,68001,72001,7200251.200
08 feb 20231,89001,97001,85001,89001,8900186.900
07 feb 20231,99001,99001,80001,92001,9200331.600
06 feb 20232,10002,12001,91001,96001,9600336.300
03 feb 20232,20002,20002,05002,10002,1000690.400
02 feb 20232,01002,30002,00002,20002,2000523.000
01 feb 20231,98002,07001,96501,99001,9900217.500
31 gen 20232,00002,07501,95001,96001,9600161.300
30 gen 20232,08002,09501,96002,01002,0100462.700
27 gen 20232,06002,14002,06002,11002,110094.200
26 gen 20232,17002,26002,05502,09002,0900235.700
25 gen 20232,09002,12002,02002,11002,1100167.900
24 gen 20232,16002,21002,00002,06002,0600236.800
23 gen 20232,25002,30002,16002,20002,2000216.600
20 gen 20232,25002,26002,16402,25002,2500197.400
19 gen 20232,28002,31002,21002,22002,2200158.000
18 gen 20232,45002,46502,30002,31002,3100193.800
17 gen 20232,36002,47002,31002,40002,4000210.500
13 gen 20232,26002,44002,20002,41002,4100176.000
12 gen 20232,30002,37002,02002,28002,2800563.500
*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...