Italia markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,26-0,01 (-0,21%)
In data: 03:51PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20247,207,397,157,267,26940.895
20 mag 20247,227,427,107,287,282.300.300
17 mag 20247,137,657,077,197,192.448.300
16 mag 20247,757,827,187,207,203.104.900
15 mag 20247,948,197,407,687,684.258.300
14 mag 20249,4710,317,878,018,0121.833.100
13 mag 20247,258,197,207,967,965.419.400
10 mag 20247,137,647,057,167,162.120.500
09 mag 20247,037,596,927,037,034.069.300
08 mag 20248,108,407,768,218,214.438.200
07 mag 20248,198,317,888,288,282.051.200
06 mag 20248,208,487,848,238,234.046.500
03 mag 20247,418,297,288,238,233.594.300
02 mag 20247,127,296,867,257,252.250.900
01 mag 20246,787,136,626,796,791.878.400
30 apr 20246,676,936,536,786,781.645.600
29 apr 20246,546,916,506,726,722.766.800
26 apr 20246,316,556,206,406,402.218.600
25 apr 20246,006,415,926,346,342.258.200
24 apr 20246,306,305,946,066,061.827.000
23 apr 20246,206,316,066,076,072.145.100
22 apr 20246,436,436,056,166,161.796.700
19 apr 20246,356,446,226,416,411.318.700
18 apr 20246,436,516,186,406,401.660.300
17 apr 20246,536,676,346,436,431.519.700
16 apr 20246,456,596,336,566,561.455.300
15 apr 20246,606,676,406,496,491.344.800
12 apr 20246,806,866,556,646,641.435.100
11 apr 20247,257,256,886,916,911.299.000
10 apr 20247,257,256,967,057,051.941.100
09 apr 20247,427,607,397,477,471.429.800
08 apr 20247,337,557,317,387,381.134.700
05 apr 20247,527,597,387,417,411.085.000
04 apr 20247,627,787,427,497,491.508.100
03 apr 20247,607,647,317,577,571.281.600
02 apr 20247,657,827,587,627,621.828.700
01 apr 20248,198,247,637,767,762.631.600
28 mar 20248,438,688,228,288,282.061.000
27 mar 20248,268,448,178,298,291.105.500
26 mar 20248,058,557,938,228,222.855.800
25 mar 20247,828,157,817,937,931.836.700
22 mar 20248,138,157,867,907,901.077.700
21 mar 20248,278,418,088,108,101.384.800
20 mar 20247,918,257,808,198,191.342.400
19 mar 20247,968,147,407,967,963.897.400
18 mar 20248,508,568,068,318,312.995.300
15 mar 20248,118,528,038,508,502.623.200
14 mar 20248,828,828,168,238,232.745.500
13 mar 20248,108,938,008,878,873.519.700
12 mar 20247,908,247,658,208,202.424.100
11 mar 20248,158,387,897,907,902.392.300
08 mar 20248,078,518,018,158,152.765.800
07 mar 20248,108,227,837,987,982.309.100
06 mar 20248,458,598,018,078,072.925.300
05 mar 20248,429,098,248,398,395.215.100
04 mar 20249,729,788,428,518,517.599.400
01 mar 202410,8511,199,759,779,779.550.700
29 feb 20249,5011,709,3110,6910,6915.793.700
28 feb 202411,3012,129,629,839,8344.768.200
27 feb 20247,397,847,227,527,5215.710.100
26 feb 20247,798,147,227,457,453.586.500
23 feb 20247,707,817,387,817,812.191.400
22 feb 20247,447,777,077,587,583.365.800
21 feb 20247,307,576,997,337,333.511.900
20 feb 20247,007,186,727,187,182.260.100
16 feb 20247,237,316,947,077,072.100.800
15 feb 20246,717,286,697,267,262.889.100
14 feb 20246,536,806,496,666,661.752.300
13 feb 20246,746,746,386,506,502.285.000
12 feb 20247,207,356,846,936,932.888.400
09 feb 20246,557,456,557,137,133.485.500
08 feb 20246,346,606,236,576,571.869.600
07 feb 20246,146,355,986,216,212.213.700
06 feb 20246,076,326,006,126,122.231.900
05 feb 20246,396,396,086,136,131.598.100
02 feb 20246,606,606,366,436,431.783.700
01 feb 20246,646,896,606,696,691.224.300
31 gen 20246,907,206,616,626,622.254.300
30 gen 20247,057,066,826,826,821.842.700
29 gen 20247,147,146,917,097,091.709.300
26 gen 20247,057,647,057,157,151.727.600
25 gen 20247,057,226,917,057,051.834.100
24 gen 20246,937,046,806,856,851.769.100
23 gen 20247,347,576,756,826,823.596.500
22 gen 20247,307,627,047,247,242.262.200
19 gen 20247,357,497,297,327,322.069.100
18 gen 20247,207,487,087,397,391.886.700
17 gen 20247,067,296,997,287,281.622.100
16 gen 20247,467,487,137,297,292.080.800
12 gen 20247,708,017,467,577,571.708.500
11 gen 20248,058,187,527,747,742.554.400
10 gen 20248,238,568,078,248,241.673.800
09 gen 20248,458,458,068,138,133.158.700
08 gen 20248,428,688,318,558,552.497.200
05 gen 20248,208,508,158,448,441.537.000
04 gen 20248,268,778,068,358,352.380.500
03 gen 20248,018,387,878,268,261.591.300
02 gen 20248,908,918,008,198,193.185.900
29 dic 20238,669,478,658,908,903.692.900
28 dic 20238,808,838,498,728,721.905.500
*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...