U.S. markets open in 6 hours 8 minutes
F S&P 500
4,586.50 -14.25 (-0.31%) F Dow Jones
36,243.00 -60.00 (-0.17%) F Nasdaq
15,950.25 -73.50 (-0.46%) E-mini Russell 2000 Index Futur
1,859.70 -6.00 (-0.32%) Petróleo
73.32 -0.75 (-1.01%) Oro
2,080.80 -8.90 (-0.43%)
Biohaven Ltd. (BHVN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 33.20 | 33.85 | 32.46 | 33.66 | 33.66 | 1,333,600 |
| 30 nov 2023 | 32.89 | 33.99 | 32.60 | 33.32 | 33.32 | 2,113,100 |
| 29 nov 2023 | 31.49 | 32.18 | 31.05 | 32.11 | 32.11 | 633,100 |
| 28 nov 2023 | 31.29 | 32.83 | 30.89 | 31.24 | 31.24 | 1,236,700 |
| 27 nov 2023 | 30.35 | 32.00 | 29.76 | 31.44 | 31.44 | 1,298,300 |
| 24 nov 2023 | 30.26 | 31.02 | 29.78 | 30.44 | 30.44 | 335,400 |
| 22 nov 2023 | 30.11 | 30.34 | 29.11 | 30.27 | 30.27 | 859,800 |
| 21 nov 2023 | 30.35 | 30.77 | 29.39 | 29.53 | 29.53 | 789,000 |
| 20 nov 2023 | 31.00 | 31.59 | 30.19 | 30.60 | 30.60 | 1,186,300 |
| 17 nov 2023 | 30.01 | 30.78 | 29.30 | 30.09 | 30.09 | 1,233,600 |
| 16 nov 2023 | 29.12 | 29.79 | 28.23 | 29.66 | 29.66 | 1,325,800 |
| 15 nov 2023 | 29.62 | 30.85 | 28.48 | 29.05 | 29.05 | 990,800 |
| 14 nov 2023 | 29.69 | 30.53 | 29.44 | 29.78 | 29.78 | 1,245,700 |
| 13 nov 2023 | 28.27 | 28.90 | 26.93 | 28.77 | 28.77 | 512,100 |
| 10 nov 2023 | 27.78 | 29.12 | 27.38 | 28.60 | 28.60 | 854,200 |
| 09 nov 2023 | 29.62 | 29.88 | 27.41 | 27.62 | 27.62 | 1,132,600 |
| 08 nov 2023 | 30.37 | 30.66 | 29.41 | 29.83 | 29.83 | 1,312,700 |
| 07 nov 2023 | 29.10 | 30.61 | 28.91 | 30.24 | 30.24 | 896,500 |
| 06 nov 2023 | 31.18 | 31.18 | 28.24 | 28.85 | 28.85 | 1,252,700 |
| 03 nov 2023 | 29.84 | 31.21 | 29.80 | 30.82 | 30.82 | 1,666,200 |
| 02 nov 2023 | 29.99 | 31.00 | 28.88 | 29.49 | 29.49 | 1,637,900 |
| 01 nov 2023 | 26.51 | 29.62 | 26.39 | 29.49 | 29.49 | 1,208,100 |
| 31 oct 2023 | 27.36 | 27.36 | 25.97 | 26.51 | 26.51 | 1,209,000 |
| 30 oct 2023 | 26.97 | 28.07 | 26.87 | 27.63 | 27.63 | 555,300 |
| 27 oct 2023 | 28.10 | 28.20 | 26.69 | 26.84 | 26.84 | 1,433,700 |
| 26 oct 2023 | 27.61 | 28.80 | 27.61 | 27.99 | 27.99 | 1,089,400 |
| 25 oct 2023 | 27.47 | 28.41 | 27.21 | 27.65 | 27.65 | 672,700 |
| 24 oct 2023 | 26.94 | 28.11 | 26.94 | 27.91 | 27.91 | 849,400 |
| 23 oct 2023 | 27.10 | 27.60 | 26.65 | 26.85 | 26.85 | 1,269,100 |
| 20 oct 2023 | 26.84 | 28.00 | 26.29 | 27.37 | 27.37 | 1,264,000 |
| 19 oct 2023 | 27.59 | 27.93 | 26.82 | 26.94 | 26.94 | 904,700 |
| 18 oct 2023 | 27.83 | 28.26 | 27.24 | 27.51 | 27.51 | 879,600 |
| 17 oct 2023 | 26.94 | 28.85 | 26.87 | 27.92 | 27.92 | 1,102,100 |
| 16 oct 2023 | 27.19 | 28.49 | 26.56 | 27.39 | 27.39 | 1,306,800 |
| 13 oct 2023 | 26.94 | 27.67 | 26.10 | 27.14 | 27.14 | 1,226,700 |
| 12 oct 2023 | 27.66 | 27.94 | 25.38 | 26.13 | 26.13 | 1,795,200 |
| 11 oct 2023 | 26.48 | 27.70 | 26.31 | 27.70 | 27.70 | 1,380,700 |
| 10 oct 2023 | 25.41 | 26.53 | 24.60 | 26.13 | 26.13 | 1,117,600 |
| 09 oct 2023 | 23.96 | 25.29 | 23.73 | 24.85 | 24.85 | 1,067,500 |
| 06 oct 2023 | 24.65 | 24.65 | 23.51 | 24.02 | 24.02 | 1,307,100 |
| 05 oct 2023 | 22.81 | 24.41 | 22.38 | 24.15 | 24.15 | 1,541,800 |
| 04 oct 2023 | 23.16 | 23.52 | 22.12 | 22.93 | 22.93 | 2,059,100 |
| 03 oct 2023 | 23.20 | 23.76 | 22.58 | 23.22 | 23.22 | 2,833,000 |
| 02 oct 2023 | 26.10 | 26.48 | 24.06 | 24.07 | 24.07 | 1,143,100 |
| 29 sept 2023 | 26.32 | 27.40 | 25.65 | 26.01 | 26.01 | 2,555,600 |
| 28 sept 2023 | 23.52 | 26.09 | 23.21 | 26.01 | 26.01 | 2,675,100 |
| 27 sept 2023 | 20.80 | 25.48 | 20.80 | 23.53 | 23.53 | 6,454,700 |
| 26 sept 2023 | 17.32 | 18.15 | 17.17 | 17.65 | 17.65 | 942,600 |
| 25 sept 2023 | 16.72 | 17.45 | 16.48 | 17.24 | 17.24 | 634,900 |
| 22 sept 2023 | 17.14 | 17.18 | 16.69 | 16.93 | 16.93 | 406,000 |
| 21 sept 2023 | 17.00 | 17.24 | 16.45 | 17.19 | 17.19 | 555,200 |
| 20 sept 2023 | 18.08 | 18.09 | 17.03 | 17.06 | 17.06 | 671,700 |
| 19 sept 2023 | 18.40 | 18.58 | 17.98 | 18.07 | 18.07 | 405,700 |
| 18 sept 2023 | 18.86 | 18.95 | 17.82 | 18.28 | 18.28 | 544,700 |
| 15 sept 2023 | 19.38 | 19.50 | 18.73 | 19.10 | 19.10 | 2,825,800 |
| 14 sept 2023 | 19.16 | 19.52 | 18.72 | 19.41 | 19.41 | 627,400 |
| 13 sept 2023 | 19.27 | 19.52 | 18.99 | 19.02 | 19.02 | 508,900 |
| 12 sept 2023 | 18.47 | 19.29 | 18.41 | 19.21 | 19.21 | 555,900 |
| 11 sept 2023 | 18.93 | 19.48 | 18.68 | 18.73 | 18.73 | 683,900 |
| 08 sept 2023 | 19.25 | 19.63 | 18.25 | 18.53 | 18.53 | 810,800 |
| 07 sept 2023 | 18.55 | 19.95 | 18.24 | 19.45 | 19.45 | 815,500 |
| 06 sept 2023 | 17.95 | 18.49 | 17.89 | 18.40 | 18.40 | 893,200 |
| 05 sept 2023 | 18.57 | 18.76 | 17.32 | 17.77 | 17.77 | 1,454,300 |
| 01 sept 2023 | 18.42 | 19.06 | 18.42 | 18.94 | 18.94 | 507,400 |
| 31 ago 2023 | 18.96 | 19.35 | 18.23 | 18.29 | 18.29 | 1,221,400 |
| 30 ago 2023 | 18.87 | 18.89 | 18.18 | 18.42 | 18.42 | 925,900 |
| 29 ago 2023 | 19.21 | 19.55 | 18.97 | 19.05 | 19.05 | 263,100 |
| 28 ago 2023 | 19.25 | 19.73 | 18.79 | 19.23 | 19.23 | 271,100 |
| 25 ago 2023 | 19.05 | 19.68 | 18.97 | 19.25 | 19.25 | 412,400 |
| 24 ago 2023 | 19.71 | 19.71 | 18.79 | 18.82 | 18.82 | 420,200 |
| 23 ago 2023 | 19.91 | 20.40 | 19.62 | 19.77 | 19.77 | 423,600 |
| 22 ago 2023 | 19.60 | 20.24 | 19.43 | 19.96 | 19.96 | 1,331,600 |
| 21 ago 2023 | 19.33 | 19.65 | 19.08 | 19.46 | 19.46 | 480,700 |
| 18 ago 2023 | 18.98 | 19.59 | 18.53 | 19.27 | 19.27 | 528,300 |
| 17 ago 2023 | 20.24 | 20.45 | 19.09 | 19.22 | 19.22 | 578,400 |
| 16 ago 2023 | 20.65 | 20.71 | 19.52 | 19.88 | 19.88 | 577,400 |
| 15 ago 2023 | 20.54 | 21.07 | 20.25 | 20.75 | 20.75 | 410,100 |
| 14 ago 2023 | 20.64 | 20.73 | 20.18 | 20.52 | 20.52 | 581,300 |
| 11 ago 2023 | 21.19 | 21.81 | 20.80 | 20.84 | 20.84 | 359,700 |
| 10 ago 2023 | 21.00 | 21.66 | 20.93 | 21.20 | 21.20 | 330,600 |
| 09 ago 2023 | 20.20 | 21.27 | 20.12 | 21.25 | 21.25 | 580,100 |
| 08 ago 2023 | 19.43 | 20.65 | 19.25 | 20.28 | 20.28 | 688,300 |
| 07 ago 2023 | 20.75 | 20.94 | 19.00 | 19.23 | 19.23 | 904,700 |
| 04 ago 2023 | 19.22 | 19.96 | 18.97 | 19.69 | 19.69 | 714,400 |
| 03 ago 2023 | 19.15 | 19.75 | 18.89 | 19.15 | 19.15 | 718,100 |
| 02 ago 2023 | 19.43 | 20.20 | 18.80 | 19.28 | 19.28 | 862,700 |
| 01 ago 2023 | 19.71 | 20.17 | 19.13 | 19.65 | 19.65 | 1,255,200 |
| 31 jul 2023 | 19.27 | 20.42 | 19.03 | 19.88 | 19.88 | 1,418,300 |
| 28 jul 2023 | 18.50 | 19.08 | 18.17 | 19.05 | 19.05 | 1,532,100 |
| 27 jul 2023 | 19.67 | 20.16 | 17.10 | 18.42 | 18.42 | 5,537,200 |
| 26 jul 2023 | 23.74 | 24.05 | 23.29 | 23.80 | 23.80 | 1,293,000 |
| 25 jul 2023 | 23.90 | 24.38 | 23.31 | 23.70 | 23.70 | 1,359,400 |
| 24 jul 2023 | 25.39 | 25.59 | 23.13 | 23.83 | 23.83 | 1,675,300 |
| 21 jul 2023 | 24.98 | 25.75 | 24.90 | 25.44 | 25.44 | 894,800 |
| 20 jul 2023 | 25.77 | 25.77 | 24.58 | 24.75 | 24.75 | 650,700 |
| 19 jul 2023 | 26.24 | 26.35 | 25.32 | 25.53 | 25.53 | 618,800 |
| 18 jul 2023 | 26.20 | 26.58 | 25.95 | 26.24 | 26.24 | 462,100 |
| 17 jul 2023 | 24.22 | 26.64 | 24.12 | 26.41 | 26.41 | 1,333,800 |
| 14 jul 2023 | 24.26 | 24.48 | 23.93 | 24.07 | 24.07 | 447,700 |
| 13 jul 2023 | 25.22 | 25.36 | 24.26 | 24.50 | 24.50 | 505,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.