argenx SE (ARGX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 539.14 | 539.14 | 518.27 | 523.60 | 523.60 | 205,874 |
| 16 sept 2024 | 544.30 | 544.51 | 537.60 | 537.94 | 537.94 | 96,100 |
| 13 sept 2024 | 538.23 | 543.48 | 537.71 | 538.01 | 538.01 | 297,800 |
| 12 sept 2024 | 534.99 | 539.51 | 533.75 | 535.77 | 535.77 | 330,400 |
| 11 sept 2024 | 536.11 | 543.09 | 536.11 | 537.43 | 537.43 | 271,800 |
| 10 sept 2024 | 548.84 | 549.54 | 528.37 | 535.00 | 535.00 | 309,700 |
| 09 sept 2024 | 547.59 | 554.74 | 543.79 | 552.56 | 552.56 | 382,300 |
| 06 sept 2024 | 547.35 | 547.35 | 537.28 | 542.00 | 542.00 | 548,900 |
| 05 sept 2024 | 523.46 | 552.83 | 521.49 | 548.49 | 548.49 | 899,300 |
| 04 sept 2024 | 515.28 | 527.48 | 515.28 | 527.42 | 527.42 | 332,000 |
| 03 sept 2024 | 512.04 | 518.46 | 512.04 | 514.23 | 514.23 | 157,600 |
| 30 ago 2024 | 519.47 | 519.47 | 513.66 | 517.32 | 517.32 | 166,100 |
| 29 ago 2024 | 521.58 | 525.74 | 517.28 | 517.66 | 517.66 | 262,800 |
| 28 ago 2024 | 516.03 | 519.62 | 513.89 | 518.99 | 518.99 | 96,900 |
| 27 ago 2024 | 515.41 | 517.93 | 511.19 | 516.64 | 516.64 | 98,100 |
| 26 ago 2024 | 518.33 | 522.00 | 517.33 | 517.46 | 517.46 | 112,500 |
| 23 ago 2024 | 522.41 | 523.29 | 515.46 | 516.69 | 516.69 | 270,000 |
| 22 ago 2024 | 526.75 | 526.75 | 517.78 | 519.64 | 519.64 | 91,300 |
| 21 ago 2024 | 527.24 | 527.88 | 523.84 | 525.50 | 525.50 | 263,200 |
| 20 ago 2024 | 526.49 | 527.58 | 522.55 | 523.99 | 523.99 | 157,700 |
| 19 ago 2024 | 519.89 | 525.33 | 519.42 | 524.19 | 524.19 | 319,400 |
| 16 ago 2024 | 525.67 | 525.82 | 523.00 | 525.00 | 525.00 | 186,800 |
| 15 ago 2024 | 527.24 | 529.41 | 520.32 | 524.90 | 524.90 | 298,400 |
| 14 ago 2024 | 528.77 | 530.26 | 519.51 | 522.36 | 522.36 | 534,400 |
| 13 ago 2024 | 536.30 | 537.37 | 528.20 | 531.04 | 531.04 | 285,300 |
| 12 ago 2024 | 536.42 | 538.17 | 531.38 | 538.17 | 538.17 | 305,700 |
| 09 ago 2024 | 526.95 | 540.49 | 526.33 | 534.98 | 534.98 | 466,700 |
| 08 ago 2024 | 501.74 | 525.84 | 500.24 | 525.25 | 525.25 | 525,700 |
| 07 ago 2024 | 501.93 | 515.77 | 496.91 | 497.18 | 497.18 | 512,600 |
| 06 ago 2024 | 495.65 | 495.67 | 485.91 | 487.00 | 487.00 | 408,200 |
| 05 ago 2024 | 483.18 | 489.84 | 475.65 | 484.52 | 484.52 | 301,000 |
| 02 ago 2024 | 506.55 | 507.24 | 493.30 | 499.67 | 499.67 | 322,300 |
| 01 ago 2024 | 508.01 | 524.26 | 507.82 | 516.18 | 516.18 | 456,400 |
| 31 jul 2024 | 505.72 | 522.29 | 505.22 | 515.87 | 515.87 | 420,700 |
| 30 jul 2024 | 504.18 | 509.21 | 501.18 | 509.21 | 509.21 | 347,000 |
| 29 jul 2024 | 494.46 | 506.89 | 493.93 | 499.05 | 499.05 | 413,400 |
| 26 jul 2024 | 476.04 | 495.50 | 473.67 | 494.46 | 494.46 | 770,100 |
| 25 jul 2024 | 488.53 | 494.70 | 471.97 | 486.33 | 486.33 | 866,900 |
| 24 jul 2024 | 468.20 | 474.04 | 463.92 | 464.36 | 464.36 | 312,200 |
| 23 jul 2024 | 470.72 | 472.99 | 460.05 | 472.87 | 472.87 | 443,200 |
| 22 jul 2024 | 474.90 | 476.20 | 457.42 | 461.01 | 461.01 | 369,800 |
| 19 jul 2024 | 466.10 | 471.80 | 466.10 | 471.32 | 471.32 | 615,700 |
| 18 jul 2024 | 459.79 | 469.89 | 459.62 | 466.56 | 466.56 | 476,100 |
| 17 jul 2024 | 465.59 | 471.11 | 457.49 | 463.41 | 463.41 | 536,800 |
| 16 jul 2024 | 468.01 | 475.26 | 460.58 | 471.80 | 471.80 | 470,700 |
| 15 jul 2024 | 470.05 | 470.88 | 460.91 | 461.94 | 461.94 | 249,300 |
| 12 jul 2024 | 466.12 | 475.33 | 465.60 | 466.42 | 466.42 | 352,400 |
| 11 jul 2024 | 465.67 | 471.46 | 461.08 | 461.72 | 461.72 | 245,500 |
| 10 jul 2024 | 461.81 | 467.70 | 459.04 | 467.23 | 467.23 | 332,700 |
| 09 jul 2024 | 444.21 | 459.70 | 442.74 | 457.68 | 457.68 | 384,200 |
| 08 jul 2024 | 439.03 | 439.03 | 432.96 | 436.42 | 436.42 | 223,000 |
| 05 jul 2024 | 439.43 | 442.36 | 433.05 | 435.84 | 435.84 | 145,200 |
| 03 jul 2024 | 437.04 | 438.55 | 433.35 | 435.29 | 435.29 | 197,800 |
| 02 jul 2024 | 437.14 | 444.49 | 429.27 | 435.49 | 435.49 | 287,000 |
| 01 jul 2024 | 430.45 | 438.12 | 428.97 | 434.22 | 434.22 | 330,000 |
| 28 jun 2024 | 432.69 | 439.12 | 428.76 | 430.04 | 430.04 | 536,800 |
| 27 jun 2024 | 445.88 | 448.93 | 443.45 | 444.94 | 444.94 | 258,300 |
| 26 jun 2024 | 453.23 | 456.68 | 444.61 | 445.88 | 445.88 | 311,800 |
| 25 jun 2024 | 455.76 | 455.76 | 448.24 | 451.55 | 451.55 | 501,500 |
| 24 jun 2024 | 439.99 | 445.24 | 428.92 | 440.59 | 440.59 | 932,200 |
| 21 jun 2024 | 391.56 | 399.49 | 387.04 | 394.47 | 394.47 | 561,000 |
| 20 jun 2024 | 382.90 | 388.12 | 379.39 | 387.87 | 387.87 | 256,400 |
| 18 jun 2024 | 378.38 | 383.36 | 377.48 | 377.96 | 377.96 | 252,700 |
| 17 jun 2024 | 385.88 | 386.55 | 377.47 | 378.30 | 378.30 | 204,500 |
| 14 jun 2024 | 387.78 | 390.68 | 383.52 | 387.00 | 387.00 | 296,900 |
| 13 jun 2024 | 387.24 | 389.82 | 384.65 | 388.34 | 388.34 | 181,900 |
| 12 jun 2024 | 380.39 | 384.11 | 376.59 | 382.50 | 382.50 | 247,500 |
| 11 jun 2024 | 376.30 | 378.90 | 374.55 | 376.79 | 376.79 | 239,200 |
| 10 jun 2024 | 372.08 | 380.34 | 368.57 | 379.30 | 379.30 | 178,200 |
| 07 jun 2024 | 386.80 | 386.80 | 375.79 | 375.81 | 375.81 | 268,900 |
| 06 jun 2024 | 386.76 | 387.40 | 382.70 | 386.80 | 386.80 | 172,400 |
| 05 jun 2024 | 382.30 | 387.95 | 378.00 | 385.00 | 385.00 | 231,400 |
| 04 jun 2024 | 377.92 | 382.81 | 375.21 | 378.58 | 378.58 | 145,200 |
| 03 jun 2024 | 372.01 | 379.16 | 371.21 | 377.92 | 377.92 | 200,700 |
| 31 may 2024 | 361.86 | 373.54 | 361.26 | 371.02 | 371.02 | 331,700 |
| 30 may 2024 | 373.87 | 377.23 | 359.36 | 362.16 | 362.16 | 371,200 |
| 29 may 2024 | 381.00 | 392.40 | 376.88 | 377.77 | 377.77 | 692,100 |
| 28 may 2024 | 367.07 | 369.64 | 364.61 | 366.34 | 366.34 | 201,200 |
| 24 may 2024 | 361.01 | 368.15 | 358.80 | 367.07 | 367.07 | 164,600 |
| 23 may 2024 | 370.86 | 370.86 | 359.99 | 361.02 | 361.02 | 321,000 |
| 22 may 2024 | 361.86 | 369.90 | 361.67 | 363.73 | 363.73 | 556,500 |
| 21 may 2024 | 359.76 | 361.62 | 356.38 | 356.66 | 356.66 | 168,200 |
| 20 may 2024 | 364.03 | 366.91 | 360.68 | 361.58 | 361.58 | 278,500 |
| 17 may 2024 | 375.34 | 376.32 | 364.15 | 365.81 | 365.81 | 110,200 |
| 16 may 2024 | 375.90 | 378.05 | 373.62 | 376.60 | 376.60 | 151,500 |
| 15 may 2024 | 359.41 | 380.75 | 359.41 | 376.96 | 376.96 | 344,600 |
| 14 may 2024 | 359.87 | 360.75 | 352.77 | 356.01 | 356.01 | 458,100 |
| 13 may 2024 | 373.77 | 376.85 | 358.31 | 359.48 | 359.48 | 344,000 |
| 10 may 2024 | 382.81 | 386.70 | 370.60 | 374.63 | 374.63 | 369,000 |
| 09 may 2024 | 380.44 | 385.57 | 361.00 | 382.55 | 382.55 | 607,200 |
| 08 may 2024 | 399.55 | 400.61 | 381.99 | 386.08 | 386.08 | 278,000 |
| 07 may 2024 | 397.14 | 398.81 | 392.73 | 398.81 | 398.81 | 204,200 |
| 06 may 2024 | 389.07 | 397.35 | 386.42 | 393.78 | 393.78 | 203,700 |
| 03 may 2024 | 395.00 | 397.18 | 384.45 | 388.20 | 388.20 | 140,300 |
| 02 may 2024 | 387.38 | 393.69 | 384.25 | 393.42 | 393.42 | 210,300 |
| 01 may 2024 | 375.50 | 390.87 | 371.01 | 383.34 | 383.34 | 230,200 |
| 30 abr 2024 | 374.36 | 377.06 | 371.75 | 375.50 | 375.50 | 111,900 |
| 29 abr 2024 | 370.82 | 379.34 | 370.63 | 375.29 | 375.29 | 179,900 |
| 26 abr 2024 | 370.82 | 375.80 | 366.72 | 372.80 | 372.80 | 281,300 |
| 25 abr 2024 | 371.11 | 377.78 | 367.17 | 368.60 | 368.60 | 305,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.