Bioceres Crop Solutions Corp. (BIOX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.70

-0.12

(-1.11%)

A partir del 03:28PM EDT. Mercado abierto.

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jun 2024	10.85	11.01	10.70	10.70	10.70	79,305
06 jun 2024	10.72	10.83	10.64	10.82	10.82	28,400
05 jun 2024	10.81	10.91	10.54	10.61	10.61	120,200
04 jun 2024	11.09	11.27	10.70	10.76	10.76	63,000
03 jun 2024	11.86	11.86	11.27	11.30	11.30	118,500
31 may 2024	11.39	11.80	11.38	11.78	11.78	174,900
30 may 2024	11.07	11.40	11.07	11.32	11.32	82,600
29 may 2024	10.91	11.15	10.91	11.10	11.10	34,700
28 may 2024	10.87	11.07	10.87	10.97	10.97	28,800
24 may 2024	10.83	11.02	10.83	10.95	10.95	42,900
23 may 2024	11.11	11.23	10.84	10.90	10.90	186,900
22 may 2024	11.03	11.39	10.97	11.08	11.08	96,800
21 may 2024	11.40	11.49	11.11	11.11	11.11	40,100
20 may 2024	11.49	11.68	11.46	11.48	11.48	77,500
17 may 2024	11.61	11.62	11.47	11.51	11.51	40,700
16 may 2024	11.50	11.55	11.37	11.51	11.51	37,800
15 may 2024	11.96	12.09	11.50	11.50	11.50	206,000
14 may 2024	12.07	12.25	11.71	12.00	12.00	102,000
13 may 2024	12.87	12.87	12.33	12.35	12.35	56,100
10 may 2024	13.06	13.10	12.76	12.91	12.91	44,800
09 may 2024	13.00	13.18	12.68	13.18	13.18	27,300
08 may 2024	12.71	13.00	12.65	12.98	12.98	83,000
07 may 2024	12.42	12.80	12.42	12.80	12.80	63,600
06 may 2024	12.10	12.30	12.10	12.30	12.30	47,900
03 may 2024	11.84	12.20	11.84	12.14	12.14	33,900
02 may 2024	11.53	11.84	11.53	11.83	11.83	29,900
01 may 2024	11.80	11.97	11.53	11.66	11.66	28,900
30 abr 2024	11.96	12.05	11.73	11.80	11.80	29,000
29 abr 2024	12.02	12.07	11.97	12.07	12.07	18,200
26 abr 2024	12.08	12.18	11.88	12.05	12.05	50,900
25 abr 2024	11.81	12.09	11.81	12.08	12.08	38,300
24 abr 2024	11.87	11.95	11.79	11.92	11.92	20,000
23 abr 2024	12.01	12.10	11.90	11.94	11.94	33,100
22 abr 2024	11.92	12.20	11.70	11.97	11.97	44,000
19 abr 2024	12.15	12.23	12.10	12.12	12.12	18,500
18 abr 2024	12.50	12.50	12.09	12.23	12.23	39,100
17 abr 2024	12.40	12.49	12.32	12.45	12.45	27,600
16 abr 2024	12.38	12.44	12.28	12.43	12.43	36,100
15 abr 2024	12.41	12.59	12.33	12.50	12.50	40,900
12 abr 2024	12.45	12.62	12.45	12.50	12.50	59,900
11 abr 2024	12.56	12.59	12.45	12.59	12.59	20,900
10 abr 2024	12.40	12.56	12.32	12.55	12.55	26,900
09 abr 2024	12.55	12.59	12.45	12.51	12.51	24,600
08 abr 2024	12.70	12.75	12.54	12.55	12.55	23,000
05 abr 2024	12.75	12.89	12.65	12.65	12.65	27,000
04 abr 2024	12.84	12.90	12.67	12.82	12.82	29,100
03 abr 2024	12.58	12.91	12.46	12.78	12.78	16,000
02 abr 2024	12.51	12.66	12.43	12.62	12.62	15,600
01 abr 2024	12.62	12.69	12.59	12.62	12.62	12,000
28 mar 2024	12.59	12.75	12.59	12.66	12.66	15,800
27 mar 2024	12.57	12.72	12.51	12.65	12.65	32,000
26 mar 2024	12.48	12.56	12.42	12.49	12.49	46,300
25 mar 2024	12.44	12.57	12.31	12.56	12.56	111,400
22 mar 2024	13.01	13.01	12.54	12.60	12.60	32,700
21 mar 2024	13.07	13.07	12.79	12.85	12.85	50,700
20 mar 2024	12.77	12.96	12.70	12.94	12.94	58,000
19 mar 2024	12.70	12.86	12.70	12.75	12.75	17,100
18 mar 2024	12.80	12.95	12.72	12.77	12.77	21,100
15 mar 2024	12.87	12.87	12.66	12.79	12.79	17,500
14 mar 2024	12.88	12.88	12.71	12.81	12.81	196,600
13 mar 2024	12.97	13.14	12.86	12.93	12.93	62,900
12 mar 2024	13.07	13.10	12.88	12.93	12.93	22,100
11 mar 2024	13.12	13.25	13.10	13.10	13.10	12,000
08 mar 2024	13.00	13.50	12.91	13.24	13.24	62,800
07 mar 2024	13.05	13.14	12.81	12.95	12.95	22,300
06 mar 2024	13.00	13.15	12.73	13.03	13.03	34,500
05 mar 2024	13.06	13.28	12.98	13.02	13.02	44,900
04 mar 2024	13.30	13.49	13.09	13.17	13.17	58,500
01 mar 2024	13.21	13.50	13.20	13.36	13.36	40,300
29 feb 2024	13.36	13.54	13.09	13.13	13.13	67,300
28 feb 2024	13.15	13.60	12.91	13.37	13.37	75,800
27 feb 2024	13.17	13.24	13.15	13.17	13.17	67,300
26 feb 2024	13.19	13.22	13.00	13.09	13.09	33,600
23 feb 2024	12.66	13.39	12.35	13.10	13.10	431,800
22 feb 2024	12.96	13.07	12.68	12.71	12.71	71,800
21 feb 2024	13.11	13.14	12.82	12.85	12.85	48,600
20 feb 2024	13.25	13.25	13.01	13.07	13.07	66,700
16 feb 2024	13.22	13.31	13.08	13.18	13.18	66,100
15 feb 2024	13.35	13.64	13.19	13.31	13.31	74,600
14 feb 2024	13.47	13.80	13.37	13.41	13.41	67,900
13 feb 2024	13.47	13.75	13.30	13.46	13.46	75,800
12 feb 2024	13.54	14.05	13.54	13.86	13.86	201,200
09 feb 2024	13.05	13.86	12.88	13.57	13.57	282,300
08 feb 2024	12.96	12.96	12.53	12.72	12.72	42,700
07 feb 2024	12.59	13.05	12.53	13.05	13.05	73,900
06 feb 2024	12.62	12.82	12.45	12.47	12.47	49,000
05 feb 2024	12.52	12.71	12.50	12.61	12.61	141,000
02 feb 2024	13.09	13.09	12.51	12.66	12.66	170,100
01 feb 2024	13.35	13.52	13.15	13.25	13.25	107,800
31 ene 2024	13.38	13.55	13.29	13.35	13.35	138,100
30 ene 2024	13.50	13.60	13.36	13.42	13.42	72,100
29 ene 2024	13.58	13.75	13.51	13.60	13.60	52,900
26 ene 2024	13.76	13.80	13.55	13.65	13.65	54,700
25 ene 2024	13.48	13.85	13.48	13.77	13.77	58,400
24 ene 2024	13.53	13.68	13.44	13.48	13.48	54,500
23 ene 2024	13.48	13.61	13.43	13.50	13.50	33,300
22 ene 2024	13.53	13.81	13.44	13.52	13.52	54,600
19 ene 2024	13.30	13.72	13.20	13.64	13.64	67,100
18 ene 2024	13.36	13.36	13.11	13.34	13.34	26,600
17 ene 2024	13.36	13.42	13.13	13.33	13.33	61,800
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...

S&P 5005,352.47-0.49(-0.01%)

Dow Jones38,862.92-23.25(-0.06%)

Nasdaq17,141.61-31.51(-0.18%)

Russell 20002,026.01-23.43(-1.14%)

Petróleo75.26-0.29(-0.38%)

Oro2,313.50-77.40(-3.24%)

Bioceres Crop Solutions Corp. (BIOX)

S&P 500
5,352.47
-0.49(-0.01%)

Dow Jones
38,862.92
-23.25(-0.06%)

Nasdaq
17,141.61
-31.51(-0.18%)

Russell 2000
2,026.01
-23.43(-1.14%)

Petróleo
75.26
-0.29(-0.38%)

Oro
2,313.50
-77.40(-3.24%)