U.S. markets closed
F S&P 500
5,066.00 +19.50 (+0.39%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,520.75 +82.50 (+0.47%) E-mini Russell 2000 Index Futur
2,002.80 +13.10 (+0.66%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,334.30 +23.30 (+1.01%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 21.27 | 22.83 | 21.01 | 21.74 | 21.74 | 1,309,033 |
| 30 abr 2024 | 21.56 | 21.91 | 21.08 | 21.22 | 21.22 | 1,448,200 |
| 29 abr 2024 | 21.75 | 22.68 | 21.52 | 22.05 | 22.05 | 912,400 |
| 26 abr 2024 | 21.74 | 21.95 | 21.11 | 21.38 | 21.38 | 1,242,900 |
| 25 abr 2024 | 22.00 | 22.55 | 20.84 | 21.60 | 21.60 | 1,742,600 |
| 24 abr 2024 | 23.56 | 23.85 | 22.63 | 22.74 | 22.74 | 1,110,300 |
| 23 abr 2024 | 24.04 | 25.47 | 23.44 | 23.47 | 23.47 | 1,400,100 |
| 22 abr 2024 | 24.27 | 24.27 | 23.20 | 24.10 | 24.10 | 2,434,600 |
| 19 abr 2024 | 24.14 | 24.94 | 23.64 | 23.90 | 23.90 | 4,505,300 |
| 18 abr 2024 | 24.19 | 24.78 | 24.05 | 24.31 | 24.31 | 1,714,200 |
| 17 abr 2024 | 26.06 | 26.14 | 24.14 | 24.31 | 24.31 | 1,443,200 |
| 16 abr 2024 | 25.23 | 25.90 | 24.84 | 25.70 | 25.70 | 1,676,000 |
| 15 abr 2024 | 26.20 | 26.42 | 25.14 | 25.70 | 25.70 | 2,234,300 |
| 12 abr 2024 | 26.99 | 26.99 | 25.52 | 25.93 | 25.93 | 1,299,100 |
| 11 abr 2024 | 27.49 | 27.51 | 26.67 | 27.27 | 27.27 | 1,069,200 |
| 10 abr 2024 | 27.52 | 27.69 | 26.69 | 27.06 | 27.06 | 3,284,000 |
| 09 abr 2024 | 28.86 | 29.34 | 28.20 | 29.32 | 29.32 | 776,300 |
| 08 abr 2024 | 28.36 | 28.86 | 28.01 | 28.81 | 28.81 | 850,400 |
| 05 abr 2024 | 28.51 | 28.74 | 28.03 | 28.20 | 28.20 | 1,505,900 |
| 04 abr 2024 | 29.75 | 30.12 | 28.90 | 29.03 | 29.03 | 944,200 |
| 03 abr 2024 | 30.18 | 30.72 | 29.59 | 29.68 | 29.68 | 1,165,500 |
| 02 abr 2024 | 30.65 | 31.00 | 30.00 | 30.55 | 30.55 | 1,896,100 |
| 01 abr 2024 | 32.90 | 32.99 | 31.61 | 32.66 | 32.66 | 1,016,700 |
| 28 mar 2024 | 34.08 | 34.17 | 32.92 | 33.04 | 33.04 | 1,329,100 |
| 27 mar 2024 | 33.56 | 34.19 | 32.80 | 33.96 | 33.96 | 780,500 |
| 26 mar 2024 | 34.31 | 34.68 | 33.19 | 33.22 | 33.22 | 578,300 |
| 25 mar 2024 | 33.67 | 34.35 | 33.35 | 33.69 | 33.69 | 409,700 |
| 22 mar 2024 | 34.90 | 34.99 | 33.38 | 33.63 | 33.63 | 689,000 |
| 21 mar 2024 | 35.51 | 36.75 | 34.50 | 34.95 | 34.95 | 1,154,800 |
| 20 mar 2024 | 34.53 | 35.73 | 33.77 | 34.87 | 34.87 | 1,063,100 |
| 19 mar 2024 | 33.85 | 35.16 | 33.37 | 34.84 | 34.84 | 947,500 |
| 18 mar 2024 | 35.40 | 35.72 | 34.03 | 34.06 | 34.06 | 930,500 |
| 15 mar 2024 | 34.04 | 35.45 | 33.51 | 35.41 | 35.41 | 3,022,000 |
| 14 mar 2024 | 37.06 | 37.42 | 33.85 | 34.61 | 34.61 | 1,792,100 |
| 13 mar 2024 | 35.60 | 37.49 | 35.00 | 37.37 | 37.37 | 1,053,600 |
| 12 mar 2024 | 37.23 | 37.23 | 35.33 | 35.80 | 35.80 | 2,016,500 |
| 11 mar 2024 | 37.10 | 38.37 | 36.33 | 36.57 | 36.57 | 957,700 |
| 08 mar 2024 | 37.91 | 38.99 | 36.88 | 37.53 | 37.53 | 734,200 |
| 07 mar 2024 | 38.43 | 39.14 | 36.78 | 36.96 | 36.96 | 924,600 |
| 06 mar 2024 | 39.76 | 40.08 | 37.51 | 38.28 | 38.28 | 1,041,700 |
| 05 mar 2024 | 37.13 | 38.86 | 37.10 | 38.51 | 38.51 | 1,057,000 |
| 04 mar 2024 | 40.48 | 40.65 | 38.03 | 38.24 | 38.24 | 1,061,300 |
| 01 mar 2024 | 40.01 | 41.26 | 39.11 | 39.84 | 39.84 | 1,502,900 |
| 29 feb 2024 | 45.00 | 45.05 | 38.92 | 39.49 | 39.49 | 2,390,200 |
| 28 feb 2024 | 44.85 | 45.79 | 42.65 | 43.61 | 43.61 | 2,291,900 |
| 27 feb 2024 | 39.75 | 49.50 | 38.52 | 45.07 | 45.07 | 7,426,800 |
| 26 feb 2024 | 33.85 | 36.02 | 33.78 | 35.80 | 35.80 | 1,476,600 |
| 23 feb 2024 | 33.36 | 34.66 | 33.28 | 33.99 | 33.99 | 1,008,500 |
| 22 feb 2024 | 31.84 | 33.87 | 31.40 | 33.54 | 33.54 | 1,224,100 |
| 21 feb 2024 | 31.22 | 32.16 | 30.68 | 31.76 | 31.76 | 803,600 |
| 20 feb 2024 | 32.35 | 33.14 | 31.33 | 31.80 | 31.80 | 869,700 |
| 16 feb 2024 | 32.40 | 33.75 | 32.26 | 32.90 | 32.90 | 1,429,800 |
| 15 feb 2024 | 31.91 | 34.22 | 31.70 | 33.02 | 33.02 | 1,864,300 |
| 14 feb 2024 | 30.84 | 31.71 | 29.75 | 31.29 | 31.29 | 2,598,000 |
| 13 feb 2024 | 31.15 | 31.61 | 29.52 | 29.98 | 29.98 | 2,194,600 |
| 12 feb 2024 | 28.75 | 33.56 | 28.75 | 33.40 | 33.40 | 2,547,200 |
| 09 feb 2024 | 28.45 | 29.54 | 28.03 | 29.05 | 29.05 | 923,900 |
| 08 feb 2024 | 27.55 | 28.45 | 27.35 | 28.11 | 28.11 | 744,100 |
| 07 feb 2024 | 27.76 | 27.85 | 26.84 | 27.57 | 27.57 | 703,800 |
| 06 feb 2024 | 25.86 | 27.96 | 25.36 | 27.88 | 27.88 | 1,058,200 |
| 05 feb 2024 | 25.23 | 26.06 | 24.14 | 25.93 | 25.93 | 1,135,200 |
| 02 feb 2024 | 25.46 | 26.28 | 24.01 | 25.92 | 25.92 | 1,373,400 |
| 01 feb 2024 | 24.56 | 26.78 | 24.08 | 26.43 | 26.43 | 1,322,400 |
| 31 ene 2024 | 25.58 | 26.03 | 24.27 | 24.40 | 24.40 | 1,456,700 |
| 30 ene 2024 | 28.10 | 28.10 | 25.79 | 25.84 | 25.84 | 1,582,500 |
| 29 ene 2024 | 26.05 | 28.50 | 24.65 | 28.29 | 28.29 | 2,134,400 |
| 26 ene 2024 | 25.23 | 25.61 | 24.18 | 24.29 | 24.29 | 839,000 |
| 25 ene 2024 | 25.06 | 25.86 | 24.77 | 24.92 | 24.92 | 762,500 |
| 24 ene 2024 | 25.47 | 25.69 | 24.73 | 24.76 | 24.76 | 959,700 |
| 23 ene 2024 | 25.25 | 25.48 | 24.32 | 25.00 | 25.00 | 4,643,300 |
| 22 ene 2024 | 24.02 | 25.75 | 23.82 | 24.76 | 24.76 | 1,150,800 |
| 19 ene 2024 | 23.46 | 23.99 | 22.75 | 23.69 | 23.69 | 748,400 |
| 18 ene 2024 | 24.39 | 24.40 | 23.08 | 23.46 | 23.46 | 665,800 |
| 17 ene 2024 | 24.34 | 24.78 | 23.56 | 24.13 | 24.13 | 787,500 |
| 16 ene 2024 | 25.28 | 25.69 | 24.41 | 25.10 | 25.10 | 902,300 |
| 12 ene 2024 | 26.26 | 27.08 | 25.48 | 25.60 | 25.60 | 993,200 |
| 11 ene 2024 | 26.41 | 26.66 | 25.79 | 26.08 | 26.08 | 1,267,000 |
| 10 ene 2024 | 27.84 | 28.05 | 26.51 | 27.08 | 27.08 | 1,124,100 |
| 09 ene 2024 | 27.43 | 28.54 | 27.12 | 27.96 | 27.96 | 1,221,700 |
| 08 ene 2024 | 25.84 | 28.10 | 25.38 | 27.86 | 27.86 | 1,198,800 |
| 05 ene 2024 | 25.65 | 26.23 | 24.90 | 26.07 | 26.07 | 1,019,500 |
| 04 ene 2024 | 25.79 | 26.44 | 25.50 | 26.02 | 26.02 | 565,800 |
| 03 ene 2024 | 26.80 | 26.90 | 25.50 | 25.82 | 25.82 | 776,200 |
| 02 ene 2024 | 26.95 | 28.77 | 26.07 | 27.41 | 27.41 | 947,400 |
| 29 dic 2023 | 29.35 | 29.50 | 27.13 | 27.22 | 27.22 | 1,327,400 |
| 28 dic 2023 | 29.10 | 29.89 | 28.56 | 29.43 | 29.43 | 1,186,100 |
| 27 dic 2023 | 30.18 | 30.62 | 28.68 | 29.08 | 29.08 | 1,232,200 |
| 26 dic 2023 | 29.90 | 30.40 | 29.43 | 29.82 | 29.82 | 1,140,200 |
| 22 dic 2023 | 28.53 | 30.09 | 28.26 | 29.48 | 29.48 | 1,030,100 |
| 21 dic 2023 | 28.35 | 29.18 | 27.39 | 28.07 | 28.07 | 4,318,900 |
| 20 dic 2023 | 29.40 | 30.05 | 27.56 | 27.63 | 27.63 | 1,303,100 |
| 19 dic 2023 | 27.81 | 30.09 | 27.79 | 29.51 | 29.51 | 1,319,300 |
| 18 dic 2023 | 28.40 | 29.01 | 27.42 | 27.45 | 27.45 | 810,900 |
| 15 dic 2023 | 29.39 | 29.98 | 28.17 | 28.42 | 28.42 | 1,844,900 |
| 14 dic 2023 | 29.30 | 30.24 | 28.90 | 29.79 | 29.79 | 1,766,600 |
| 13 dic 2023 | 25.73 | 28.37 | 25.08 | 28.28 | 28.28 | 1,523,900 |
| 12 dic 2023 | 26.58 | 26.67 | 25.69 | 26.04 | 26.04 | 913,200 |
| 11 dic 2023 | 26.23 | 26.94 | 24.99 | 26.65 | 26.65 | 1,381,400 |
| 08 dic 2023 | 27.49 | 28.79 | 26.29 | 26.40 | 26.40 | 1,779,800 |
| 07 dic 2023 | 28.71 | 29.31 | 28.31 | 28.75 | 28.75 | 727,700 |
| *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.