U.S. markets open in 8 hours 30 minutes
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,611.00 +229.00 (+0.60%) F Nasdaq
17,756.00 +106.25 (+0.60%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,316.00 +6.40 (+0.28%)
Biohaven Ltd. (BHVN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 40.18 | 40.94 | 39.21 | 39.90 | 39.90 | 797,400 |
| 01 may 2024 | 38.60 | 41.63 | 38.42 | 40.18 | 40.18 | 1,640,700 |
| 30 abr 2024 | 39.80 | 40.28 | 38.29 | 38.80 | 38.80 | 1,079,500 |
| 29 abr 2024 | 39.30 | 40.15 | 38.54 | 39.83 | 39.83 | 1,248,900 |
| 26 abr 2024 | 38.61 | 39.28 | 37.75 | 38.97 | 38.97 | 948,400 |
| 25 abr 2024 | 38.95 | 38.95 | 36.77 | 38.54 | 38.54 | 1,850,800 |
| 24 abr 2024 | 40.19 | 40.62 | 38.38 | 38.72 | 38.72 | 971,900 |
| 23 abr 2024 | 40.54 | 41.88 | 39.25 | 39.61 | 39.61 | 2,087,200 |
| 22 abr 2024 | 39.70 | 39.70 | 38.19 | 38.33 | 38.33 | 1,132,300 |
| 19 abr 2024 | 42.36 | 43.24 | 37.61 | 38.99 | 38.99 | 3,353,200 |
| 18 abr 2024 | 42.90 | 43.31 | 41.00 | 42.16 | 42.16 | 3,668,300 |
| 17 abr 2024 | 44.14 | 45.60 | 42.54 | 44.03 | 44.03 | 1,040,200 |
| 16 abr 2024 | 44.77 | 45.07 | 42.35 | 43.77 | 43.77 | 1,955,000 |
| 15 abr 2024 | 50.96 | 52.50 | 43.58 | 44.77 | 44.77 | 3,401,900 |
| 12 abr 2024 | 53.49 | 53.70 | 52.13 | 53.08 | 53.08 | 782,400 |
| 11 abr 2024 | 51.53 | 53.80 | 51.20 | 53.49 | 53.49 | 697,900 |
| 10 abr 2024 | 50.37 | 51.60 | 49.77 | 51.06 | 51.06 | 718,500 |
| 09 abr 2024 | 51.62 | 53.13 | 50.85 | 51.98 | 51.98 | 756,400 |
| 08 abr 2024 | 52.29 | 52.42 | 50.02 | 51.41 | 51.41 | 834,700 |
| 05 abr 2024 | 51.93 | 53.73 | 51.36 | 52.52 | 52.52 | 583,600 |
| 04 abr 2024 | 52.70 | 55.72 | 51.60 | 52.33 | 52.33 | 879,700 |
| 03 abr 2024 | 50.25 | 52.74 | 50.25 | 52.28 | 52.28 | 934,400 |
| 02 abr 2024 | 50.99 | 52.15 | 50.10 | 50.79 | 50.79 | 1,230,300 |
| 01 abr 2024 | 54.69 | 54.69 | 51.57 | 52.06 | 52.06 | 936,100 |
| 28 mar 2024 | 57.02 | 57.02 | 54.65 | 54.69 | 54.69 | 841,300 |
| 27 mar 2024 | 56.88 | 57.07 | 54.22 | 57.02 | 57.02 | 834,500 |
| 26 mar 2024 | 58.20 | 59.53 | 56.20 | 56.29 | 56.29 | 1,815,200 |
| 25 mar 2024 | 55.62 | 56.32 | 55.13 | 55.23 | 55.23 | 1,220,200 |
| 22 mar 2024 | 55.63 | 56.43 | 55.25 | 55.85 | 55.85 | 1,011,500 |
| 21 mar 2024 | 60.17 | 60.46 | 55.85 | 55.88 | 55.88 | 2,087,200 |
| 20 mar 2024 | 56.02 | 59.37 | 55.43 | 59.36 | 59.36 | 921,300 |
| 19 mar 2024 | 56.01 | 57.83 | 55.45 | 56.95 | 56.95 | 2,448,800 |
| 18 mar 2024 | 58.26 | 58.97 | 56.26 | 56.74 | 56.74 | 1,935,700 |
| 15 mar 2024 | 55.32 | 57.95 | 54.95 | 57.07 | 57.07 | 3,605,900 |
| 14 mar 2024 | 58.98 | 59.15 | 55.44 | 56.42 | 56.42 | 2,052,900 |
| 13 mar 2024 | 58.30 | 60.83 | 58.01 | 59.75 | 59.75 | 2,362,400 |
| 12 mar 2024 | 54.58 | 58.70 | 54.40 | 58.58 | 58.58 | 1,274,900 |
| 11 mar 2024 | 57.56 | 57.99 | 54.00 | 55.38 | 55.38 | 1,499,800 |
| 08 mar 2024 | 59.00 | 62.21 | 55.88 | 57.97 | 57.97 | 1,700,900 |
| 07 mar 2024 | 58.99 | 59.25 | 56.58 | 58.05 | 58.05 | 1,288,300 |
| 06 mar 2024 | 59.58 | 60.22 | 56.79 | 58.13 | 58.13 | 1,221,900 |
| 05 mar 2024 | 56.05 | 61.25 | 56.01 | 58.65 | 58.65 | 2,011,900 |
| 04 mar 2024 | 51.50 | 58.83 | 51.15 | 56.39 | 56.39 | 2,579,400 |
| 01 mar 2024 | 47.48 | 51.78 | 46.25 | 49.54 | 49.54 | 1,741,700 |
| 29 feb 2024 | 48.56 | 49.38 | 46.83 | 48.14 | 48.14 | 1,551,000 |
| 28 feb 2024 | 47.20 | 48.04 | 46.26 | 47.30 | 47.30 | 825,000 |
| 27 feb 2024 | 46.96 | 48.58 | 45.85 | 47.66 | 47.66 | 1,066,000 |
| 26 feb 2024 | 47.20 | 48.00 | 44.39 | 46.18 | 46.18 | 1,210,500 |
| 23 feb 2024 | 48.38 | 49.61 | 47.25 | 47.31 | 47.31 | 686,900 |
| 22 feb 2024 | 47.00 | 48.49 | 46.86 | 47.33 | 47.33 | 532,600 |
| 21 feb 2024 | 46.85 | 47.70 | 45.20 | 46.57 | 46.57 | 829,400 |
| 20 feb 2024 | 48.92 | 50.68 | 46.98 | 47.24 | 47.24 | 1,097,500 |
| 16 feb 2024 | 48.86 | 50.22 | 48.44 | 49.50 | 49.50 | 667,000 |
| 15 feb 2024 | 47.57 | 49.25 | 47.57 | 49.11 | 49.11 | 628,800 |
| 14 feb 2024 | 48.00 | 48.92 | 45.69 | 47.12 | 47.12 | 800,600 |
| 13 feb 2024 | 46.90 | 48.26 | 46.05 | 46.95 | 46.95 | 1,324,600 |
| 12 feb 2024 | 49.28 | 50.23 | 47.97 | 48.71 | 48.71 | 695,200 |
| 09 feb 2024 | 47.12 | 48.93 | 47.12 | 48.55 | 48.55 | 508,900 |
| 08 feb 2024 | 47.26 | 48.20 | 46.18 | 46.92 | 46.92 | 641,500 |
| 07 feb 2024 | 47.27 | 48.21 | 46.93 | 47.26 | 47.26 | 517,600 |
| 06 feb 2024 | 47.77 | 48.58 | 46.57 | 47.21 | 47.21 | 865,800 |
| 05 feb 2024 | 44.79 | 47.50 | 44.26 | 47.16 | 47.16 | 948,400 |
| 02 feb 2024 | 44.06 | 45.07 | 43.05 | 44.79 | 44.79 | 680,700 |
| 01 feb 2024 | 44.92 | 45.74 | 43.94 | 45.00 | 45.00 | 576,100 |
| 31 ene 2024 | 43.89 | 46.37 | 43.89 | 44.48 | 44.48 | 913,900 |
| 30 ene 2024 | 45.25 | 45.90 | 43.65 | 43.81 | 43.81 | 991,200 |
| 29 ene 2024 | 45.50 | 46.61 | 44.90 | 45.67 | 45.67 | 807,500 |
| 26 ene 2024 | 45.10 | 45.45 | 44.19 | 44.89 | 44.89 | 508,700 |
| 25 ene 2024 | 46.09 | 47.27 | 44.90 | 44.97 | 44.97 | 758,200 |
| 24 ene 2024 | 49.10 | 49.58 | 45.33 | 45.60 | 45.60 | 599,900 |
| 23 ene 2024 | 49.03 | 49.65 | 46.88 | 48.31 | 48.31 | 1,204,200 |
| 22 ene 2024 | 44.91 | 48.69 | 44.82 | 48.45 | 48.45 | 1,548,100 |
| 19 ene 2024 | 42.80 | 44.35 | 42.02 | 44.35 | 44.35 | 995,300 |
| 18 ene 2024 | 43.80 | 44.15 | 42.20 | 42.71 | 42.71 | 947,600 |
| 17 ene 2024 | 44.08 | 44.18 | 42.80 | 43.49 | 43.49 | 1,216,900 |
| 16 ene 2024 | 44.50 | 45.58 | 43.54 | 44.60 | 44.60 | 707,900 |
| 12 ene 2024 | 45.98 | 46.84 | 45.24 | 45.34 | 45.34 | 650,500 |
| 11 ene 2024 | 46.00 | 46.13 | 43.70 | 45.46 | 45.46 | 1,201,300 |
| 10 ene 2024 | 47.96 | 48.29 | 46.08 | 46.50 | 46.50 | 1,164,300 |
| 09 ene 2024 | 46.53 | 48.66 | 45.55 | 47.71 | 47.71 | 1,429,300 |
| 08 ene 2024 | 42.92 | 47.17 | 42.75 | 47.06 | 47.06 | 2,027,900 |
| 05 ene 2024 | 41.50 | 43.74 | 41.15 | 42.59 | 42.59 | 1,073,300 |
| 04 ene 2024 | 40.56 | 43.83 | 40.56 | 42.36 | 42.36 | 1,026,400 |
| 03 ene 2024 | 41.31 | 42.42 | 39.84 | 40.19 | 40.19 | 1,114,600 |
| 02 ene 2024 | 42.09 | 42.71 | 40.34 | 41.93 | 41.93 | 1,111,200 |
| 29 dic 2023 | 42.89 | 43.44 | 41.74 | 42.80 | 42.80 | 1,320,700 |
| 28 dic 2023 | 43.67 | 44.20 | 42.91 | 43.28 | 43.28 | 1,054,000 |
| 27 dic 2023 | 43.41 | 44.29 | 42.90 | 43.76 | 43.76 | 1,014,500 |
| 26 dic 2023 | 41.48 | 43.31 | 41.01 | 43.28 | 43.28 | 1,287,600 |
| 22 dic 2023 | 39.38 | 40.97 | 39.09 | 40.08 | 40.08 | 1,641,900 |
| 21 dic 2023 | 38.50 | 39.20 | 37.85 | 38.02 | 38.02 | 1,096,500 |
| 20 dic 2023 | 36.53 | 39.66 | 34.75 | 37.92 | 37.92 | 1,819,400 |
| 19 dic 2023 | 39.67 | 40.23 | 37.88 | 38.36 | 38.36 | 1,448,200 |
| 18 dic 2023 | 39.11 | 39.76 | 38.41 | 39.04 | 39.04 | 730,200 |
| 15 dic 2023 | 38.03 | 39.65 | 37.80 | 39.00 | 39.00 | 3,858,000 |
| 14 dic 2023 | 36.58 | 37.98 | 35.45 | 37.65 | 37.65 | 1,605,500 |
| 13 dic 2023 | 35.71 | 36.32 | 34.55 | 36.15 | 36.15 | 1,125,800 |
| 12 dic 2023 | 33.39 | 36.17 | 32.69 | 35.75 | 35.75 | 1,369,400 |
| 11 dic 2023 | 33.00 | 33.64 | 32.08 | 33.61 | 33.61 | 912,500 |
| 08 dic 2023 | 33.50 | 34.49 | 32.89 | 33.06 | 33.06 | 1,067,600 |
| *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.