Italia markets open in 8 hours 18 minutes

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,46+10,25 (+16,22%)
Alla chiusura: 04:00PM EDT
73,46 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202470,5476,6770,0173,4673,463.117.102
30 apr 202463,8364,7863,1663,2163,211.329.600
29 apr 202464,3966,6364,2864,5164,511.604.600
26 apr 202462,8364,3662,4064,0664,06973.800
25 apr 202463,2163,3161,7962,6662,66965.800
24 apr 202463,2263,9562,6163,5263,52984.800
23 apr 202464,0064,5863,5663,6963,691.217.200
22 apr 202462,5463,3961,8262,8062,80829.400
19 apr 202462,4562,9661,9462,1262,12909.600
18 apr 202461,6162,4361,1662,2162,211.174.700
17 apr 202464,5464,8162,7062,7362,73903.000
16 apr 202465,2965,2963,6564,0164,011.616.300
15 apr 202467,2667,4665,1065,5265,52735.400
12 apr 202468,0968,5266,2866,7366,73703.100
11 apr 202470,6870,8368,7468,8168,811.101.000
10 apr 202469,5870,1769,2569,5169,51843.700
09 apr 202468,7671,2768,7371,2371,231.175.100
08 apr 202467,2668,8666,7468,2268,221.008.200
05 apr 202467,0268,3666,8566,9966,991.053.200
04 apr 202468,4968,8766,7767,0567,05858.800
03 apr 202468,2968,8867,4167,8767,87810.500
02 apr 202468,9068,9867,3468,7668,76689.300
01 apr 202470,7570,8268,6169,4169,41772.900
28 mar 202469,8970,7769,2870,3970,391.180.000
27 mar 202469,0869,7968,0069,4269,42971.600
26 mar 202469,3669,4968,3068,4068,401.465.100
25 mar 202471,7371,7569,0869,2269,221.136.300
22 mar 202472,3872,4670,6571,5071,50975.500
21 mar 202472,7572,7871,8172,3372,33821.900
20 mar 202470,8471,9570,7271,8871,881.190.400
19 mar 202471,8872,4170,0470,7670,761.041.600
18 mar 202472,4872,8771,0471,8871,881.004.000
15 mar 202470,1172,8470,1172,5272,521.749.500
14 mar 202472,1972,3969,7071,2271,221.380.400
13 mar 202474,0074,6872,0172,4972,49995.800
12 mar 202475,0775,6773,2274,1274,121.105.200
11 mar 202476,7877,4174,6975,1375,131.192.600
08 mar 202477,1878,7576,8877,0977,091.513.100
07 mar 202475,0877,3474,9876,9476,941.418.200
06 mar 202473,4376,0671,6474,6874,681.212.700
05 mar 202474,3674,9972,9073,4073,40769.400
04 mar 202474,3975,0773,6774,8874,88707.200
01 mar 202473,4874,5872,1074,3874,381.117.200
29 feb 202475,0075,6073,5473,5773,571.241.400
28 feb 202472,7274,4372,5574,3974,391.191.300
27 feb 202472,1673,4171,5773,2173,211.156.000
26 feb 202471,7772,1971,1571,9171,91581.100
23 feb 202472,0772,5771,1671,6271,62479.600
22 feb 202471,6572,5570,9871,7671,76801.000
21 feb 202470,0071,9969,6271,7271,721.373.900
20 feb 202470,3570,7769,9170,3370,33632.200
16 feb 202470,5972,8270,0971,6171,611.048.600
15 feb 202470,5071,9670,3871,2671,261.109.700
14 feb 202468,4170,2267,6370,1270,121.036.500
13 feb 202468,2068,8466,3567,5267,521.029.900
12 feb 202468,1070,2767,2869,9569,951.277.500
09 feb 202467,9068,1966,7967,9567,95908.300
09 feb 20240.08 Dividendo
08 feb 202466,6968,2966,3667,9867,90971.400
07 feb 202467,7767,8066,0066,3666,28942.500
06 feb 202466,6767,6065,9467,3767,291.017.800
05 feb 202465,9168,0165,3566,7766,691.946.000
02 feb 202466,6867,7864,9765,9865,901.745.400
01 feb 202467,1069,4565,2268,5468,462.506.900
31 gen 202472,7172,7270,0770,3270,241.434.400
30 gen 202472,8674,0072,4772,7172,621.131.200
29 gen 202472,1973,0971,4772,7872,691.080.500
26 gen 202472,6073,7572,4072,6372,541.070.600
25 gen 202472,2372,2370,5371,1271,04560.900
24 gen 202472,9873,4170,8471,0670,98565.500
23 gen 202472,4372,6570,9772,4872,39534.800
22 gen 202470,9472,6170,3672,0271,94660.100
19 gen 202470,2470,7168,4370,3270,242.113.900
18 gen 202469,9970,2469,2769,8669,78914.200
17 gen 202470,4171,3469,3069,8469,76966.100
16 gen 202471,1572,4670,7071,4371,351.100.500
12 gen 202473,7374,2572,0672,1772,09575.300
11 gen 202473,2473,6471,9773,1473,05725.700
10 gen 202472,0073,5370,7573,1573,06903.400
09 gen 202472,1374,3971,7971,9971,91741.200
08 gen 202471,1973,2670,4972,9172,821.234.000
05 gen 202471,9672,8671,0571,0971,011.090.100
04 gen 202472,1472,4771,7272,4272,331.572.400
03 gen 202476,4876,5171,8572,1472,061.176.400
02 gen 202476,3877,8975,3676,7176,62838.700
29 dic 202377,6278,2776,7877,1677,07592.900
28 dic 202378,3178,7478,0778,2278,13460.100
27 dic 202377,6078,5077,6078,1878,09457.300
26 dic 202377,6678,2077,0877,9477,85439.600
22 dic 202378,3878,6477,0677,5277,43642.800
21 dic 202376,7878,2876,4777,7277,631.016.000
20 dic 202377,4277,9475,8175,8675,77574.700
19 dic 202376,8077,6576,2777,4277,33848.500
18 dic 202376,4876,8075,4576,0275,931.139.500
15 dic 202374,9276,4473,8375,9975,902.959.200
14 dic 202375,6776,7774,2075,0474,952.626.700
13 dic 202369,2474,1968,9174,0073,911.368.900
12 dic 202369,0970,1468,3969,2069,121.770.800
11 dic 202368,6169,3368,3169,0068,921.162.300
08 dic 202368,0569,4967,7168,3168,231.229.200
*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...