U.S. markets closed

argenx SE (ARGX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
361.02-2.71 (-0.75%)
Al cierre: 04:00PM EDT
353.42 -7.60 (-2.11%)
Fuera de horario: 06:30PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024370.86370.86359.99361.02361.02320,100
22 may 2024361.86369.90361.67363.73363.73556,500
21 may 2024359.76361.62356.38356.66356.66168,200
20 may 2024364.03366.91360.68361.58361.58278,500
17 may 2024375.34376.32364.15365.81365.81110,200
16 may 2024375.90378.05373.62376.60376.60151,500
15 may 2024359.41380.75359.41376.96376.96344,600
14 may 2024359.87360.75352.77356.01356.01458,100
13 may 2024373.77376.85358.31359.48359.48344,000
10 may 2024382.81386.70370.60374.63374.63369,000
09 may 2024380.44385.57361.00382.55382.55607,200
08 may 2024399.55400.61381.99386.08386.08278,000
07 may 2024397.14398.81392.73398.81398.81204,200
06 may 2024389.07397.35386.42393.78393.78203,700
03 may 2024395.00397.18384.45388.20388.20140,300
02 may 2024387.38393.69384.25393.42393.42210,300
01 may 2024375.50390.87371.01383.34383.34230,200
30 abr 2024374.36377.06371.75375.50375.50111,900
29 abr 2024370.82379.34370.63375.29375.29179,900
26 abr 2024370.82375.80366.72372.80372.80281,300
25 abr 2024371.11377.78367.17368.60368.60305,500
24 abr 2024380.85380.85372.68375.00375.00266,400
23 abr 2024368.69377.94368.69375.08375.08340,200
22 abr 2024362.93370.80359.83368.75368.75335,800
19 abr 2024360.38362.54357.55360.23360.23329,100
18 abr 2024362.34367.49358.09358.41358.41261,800
17 abr 2024365.34367.53360.11366.20366.20273,100
16 abr 2024360.37375.47359.89370.68370.68271,100
15 abr 2024378.59386.61375.12376.26376.26243,100
12 abr 2024380.02381.77373.68378.02378.02175,700
11 abr 2024386.65387.78378.18379.65379.6593,600
10 abr 2024381.78385.33379.10382.78382.78131,700
09 abr 2024385.78389.49381.63384.14384.14256,800
08 abr 2024386.71388.45384.99386.71386.71102,500
05 abr 2024387.81388.97384.64387.03387.03122,800
04 abr 2024392.62395.82386.46386.88386.88163,300
03 abr 2024395.09399.94394.02398.49398.49188,000
02 abr 2024389.95397.11387.38397.11397.11248,800
01 abr 2024394.40399.87388.11397.33397.3398,500
28 mar 2024397.61397.79391.70393.72393.72184,700
27 mar 2024399.19400.21393.58398.59398.59316,100
26 mar 2024398.71401.85393.61397.57397.57167,300
25 mar 2024396.36400.05394.14398.42398.42185,500
22 mar 2024394.46405.29389.23402.68402.68288,300
21 mar 2024410.81411.23394.57396.88396.88756,100
20 mar 2024359.00359.43349.86356.95356.95479,000
19 mar 2024363.03363.41358.35359.37359.37293,600
18 mar 2024366.71368.43361.38361.54361.54338,000
15 mar 2024378.84380.85371.09371.28371.28278,100
14 mar 2024385.75386.86374.33378.64378.64226,800
13 mar 2024384.48387.64373.29381.76381.76239,500
12 mar 2024384.68390.24383.12387.94387.94242,700
11 mar 2024387.80394.05383.88385.00385.00291,000
08 mar 2024387.49392.57385.15387.80387.80196,000
07 mar 2024395.66396.87388.07388.68388.68266,600
06 mar 2024389.39392.91387.47390.66390.66192,700
05 mar 2024387.42389.90381.51388.69388.69323,400
04 mar 2024384.46391.61382.33390.32390.32331,900
01 mar 2024379.87394.10379.25393.49393.49428,400
29 feb 2024385.55386.74368.58380.01380.01838,100
28 feb 2024408.08408.29397.29397.70397.70282,800
27 feb 2024406.25412.51406.25411.20411.20174,700
26 feb 2024410.66412.57407.17410.35410.35136,500
23 feb 2024405.95413.10405.95409.52409.52160,800
22 feb 2024399.17410.14399.17406.01406.01308,100
21 feb 2024399.31402.31396.33399.95399.95433,100
20 feb 2024406.94408.00393.56395.40395.40312,000
16 feb 2024391.53394.60389.68392.23392.23187,600
15 feb 2024391.62394.49390.80393.47393.47181,000
14 feb 2024387.93391.05386.17390.27390.27306,700
13 feb 2024383.66390.00383.38386.83386.83383,000
12 feb 2024392.42395.56388.99392.70392.70325,100
09 feb 2024398.00404.30396.55401.48401.48265,700
08 feb 2024392.51395.91390.01394.89394.89186,200
07 feb 2024390.68393.30389.99391.95391.95141,000
06 feb 2024393.20396.77389.64393.12393.12324,400
05 feb 2024378.39408.55377.71403.37403.37568,800
02 feb 2024382.86382.86374.64378.84378.84504,500
01 feb 2024378.68385.98378.28385.58385.58452,100
31 ene 2024380.85385.44378.06380.51380.51508,900
30 ene 2024381.05383.22376.45381.15381.15422,500
29 ene 2024380.85385.30379.05384.63384.63332,000
26 ene 2024382.52386.65380.84382.59382.59287,600
25 ene 2024371.97382.88370.74382.54382.54474,700
24 ene 2024370.74372.51364.55367.74367.74635,400
23 ene 2024359.99370.39359.67369.91369.91325,800
22 ene 2024364.62366.32361.84364.53364.53523,000
19 ene 2024362.52367.48359.23366.90366.90525,200
18 ene 2024370.09370.72362.43365.78365.78421,100
17 ene 2024377.58378.01369.70372.44372.44235,200
16 ene 2024382.21382.21374.74378.13378.13534,600
12 ene 2024380.00383.42373.64373.67373.67435,400
11 ene 2024389.50389.50380.02381.27381.27573,700
10 ene 2024397.47400.30391.36393.79393.79345,900
09 ene 2024410.58412.98397.17399.89399.89345,300
08 ene 2024396.51416.91395.64413.29413.29504,200
05 ene 2024388.09396.63384.30396.22396.22541,900
04 ene 2024381.35392.58381.35388.72388.72396,600
03 ene 2024377.66383.20377.66382.12382.12232,000
02 ene 2024377.62382.75376.20381.00381.00239,000
*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...