U.S. markets open in 5 hours 1 minute
F S&P 500
5,213.75 0.00 (0.00%) F Dow Jones
39,023.00 -4.00 (-0.01%) F Nasdaq
18,205.00 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,071.10 -5.60 (-0.27%) Petróleo
77.33 -1.05 (-1.34%) Oro
2,313.60 -10.60 (-0.46%)
Biomea Fusion, Inc. (BMEA)
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:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 12.25 | 12.45 | 11.77 | 12.00 | 12.00 | 449,900 |
| 06 may 2024 | 12.62 | 12.69 | 11.95 | 12.26 | 12.26 | 498,300 |
| 03 may 2024 | 12.83 | 13.11 | 12.18 | 12.35 | 12.35 | 684,700 |
| 02 may 2024 | 11.53 | 12.07 | 11.37 | 11.93 | 11.93 | 762,800 |
| 01 may 2024 | 10.72 | 12.08 | 10.60 | 11.57 | 11.57 | 1,116,900 |
| 30 abr 2024 | 10.66 | 11.13 | 10.56 | 10.74 | 10.74 | 589,800 |
| 29 abr 2024 | 10.86 | 11.16 | 10.61 | 10.75 | 10.75 | 512,200 |
| 26 abr 2024 | 10.57 | 10.90 | 10.39 | 10.78 | 10.78 | 583,300 |
| 25 abr 2024 | 10.53 | 10.55 | 10.26 | 10.47 | 10.47 | 501,900 |
| 24 abr 2024 | 11.00 | 11.24 | 10.44 | 10.77 | 10.77 | 854,300 |
| 23 abr 2024 | 10.79 | 11.39 | 10.72 | 10.98 | 10.98 | 685,800 |
| 22 abr 2024 | 11.01 | 11.28 | 10.81 | 10.83 | 10.83 | 603,200 |
| 19 abr 2024 | 11.03 | 11.55 | 10.22 | 10.85 | 10.85 | 1,318,800 |
| 18 abr 2024 | 11.41 | 11.87 | 10.95 | 11.16 | 11.16 | 1,671,300 |
| 17 abr 2024 | 12.09 | 12.10 | 11.44 | 11.50 | 11.50 | 802,900 |
| 16 abr 2024 | 12.40 | 12.58 | 11.79 | 11.95 | 11.95 | 615,800 |
| 15 abr 2024 | 12.88 | 13.37 | 12.11 | 12.51 | 12.51 | 712,800 |
| 12 abr 2024 | 13.23 | 13.66 | 12.64 | 12.98 | 12.98 | 1,030,800 |
| 11 abr 2024 | 12.82 | 13.43 | 12.56 | 13.28 | 13.28 | 786,700 |
| 10 abr 2024 | 12.31 | 12.88 | 12.30 | 12.76 | 12.76 | 791,800 |
| 09 abr 2024 | 12.51 | 12.86 | 12.20 | 12.80 | 12.80 | 858,000 |
| 08 abr 2024 | 12.77 | 12.98 | 12.42 | 12.51 | 12.51 | 601,100 |
| 05 abr 2024 | 12.61 | 13.28 | 12.01 | 12.73 | 12.73 | 1,218,700 |
| 04 abr 2024 | 14.03 | 14.43 | 12.52 | 12.60 | 12.60 | 1,250,600 |
| 03 abr 2024 | 13.00 | 13.98 | 13.00 | 13.95 | 13.95 | 1,386,500 |
| 02 abr 2024 | 13.78 | 14.00 | 12.57 | 12.80 | 12.80 | 2,812,800 |
| 01 abr 2024 | 15.35 | 16.29 | 14.42 | 15.30 | 15.30 | 1,446,300 |
| 28 mar 2024 | 15.37 | 15.71 | 14.85 | 14.95 | 14.95 | 809,800 |
| 27 mar 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 15.36 | 713,700 |
| 26 mar 2024 | 15.53 | 15.94 | 14.94 | 14.95 | 14.95 | 731,400 |
| 25 mar 2024 | 15.77 | 16.17 | 15.25 | 15.31 | 15.31 | 596,500 |
| 22 mar 2024 | 16.84 | 16.97 | 15.84 | 15.88 | 15.88 | 621,900 |
| 21 mar 2024 | 16.00 | 17.25 | 15.95 | 17.00 | 17.00 | 1,026,100 |
| 20 mar 2024 | 15.31 | 15.81 | 14.78 | 15.78 | 15.78 | 938,300 |
| 19 mar 2024 | 15.85 | 16.17 | 15.14 | 15.32 | 15.32 | 1,187,900 |
| 18 mar 2024 | 17.69 | 17.89 | 15.76 | 15.77 | 15.77 | 1,464,700 |
| 15 mar 2024 | 16.56 | 18.40 | 16.56 | 17.85 | 17.85 | 5,620,900 |
| 14 mar 2024 | 17.45 | 18.12 | 16.17 | 16.84 | 16.84 | 1,024,600 |
| 13 mar 2024 | 15.77 | 17.54 | 15.75 | 17.40 | 17.40 | 1,099,100 |
| 12 mar 2024 | 15.35 | 15.75 | 14.83 | 15.62 | 15.62 | 1,256,900 |
| 11 mar 2024 | 15.41 | 16.29 | 15.37 | 15.41 | 15.41 | 1,199,700 |
| 08 mar 2024 | 16.16 | 16.32 | 15.34 | 15.36 | 15.36 | 918,800 |
| 07 mar 2024 | 15.97 | 16.75 | 14.89 | 15.90 | 15.90 | 1,515,100 |
| 06 mar 2024 | 14.59 | 16.99 | 14.24 | 15.80 | 15.80 | 3,153,200 |
| 05 mar 2024 | 17.51 | 18.50 | 17.33 | 17.52 | 17.52 | 853,600 |
| 04 mar 2024 | 17.86 | 17.89 | 16.34 | 17.83 | 17.83 | 905,000 |
| 01 mar 2024 | 17.52 | 18.42 | 17.27 | 17.81 | 17.81 | 757,900 |
| 29 feb 2024 | 19.00 | 19.35 | 17.50 | 17.50 | 17.50 | 877,700 |
| 28 feb 2024 | 19.12 | 19.25 | 18.20 | 18.51 | 18.51 | 734,700 |
| 27 feb 2024 | 16.73 | 19.28 | 16.73 | 18.85 | 18.85 | 1,212,100 |
| 26 feb 2024 | 16.01 | 17.15 | 16.00 | 16.85 | 16.85 | 586,100 |
| 23 feb 2024 | 16.15 | 16.33 | 15.60 | 15.98 | 15.98 | 514,800 |
| 22 feb 2024 | 15.33 | 16.36 | 15.23 | 16.14 | 16.14 | 745,300 |
| 21 feb 2024 | 16.72 | 16.84 | 15.20 | 15.33 | 15.33 | 1,145,000 |
| 20 feb 2024 | 17.71 | 17.86 | 16.86 | 16.95 | 16.95 | 635,200 |
| 16 feb 2024 | 17.18 | 17.97 | 16.80 | 17.74 | 17.74 | 907,800 |
| 15 feb 2024 | 17.23 | 17.68 | 16.88 | 17.35 | 17.35 | 551,600 |
| 14 feb 2024 | 16.83 | 17.33 | 16.62 | 17.32 | 17.32 | 538,000 |
| 13 feb 2024 | 17.55 | 17.55 | 16.41 | 16.70 | 16.70 | 912,900 |
| 12 feb 2024 | 18.19 | 18.56 | 17.61 | 17.87 | 17.87 | 594,400 |
| 09 feb 2024 | 18.07 | 18.75 | 17.81 | 18.33 | 18.33 | 599,800 |
| 08 feb 2024 | 18.25 | 18.33 | 17.56 | 17.76 | 17.76 | 556,800 |
| 07 feb 2024 | 18.83 | 18.88 | 17.33 | 18.26 | 18.26 | 1,224,000 |
| 06 feb 2024 | 19.78 | 19.89 | 18.41 | 18.67 | 18.67 | 983,200 |
| 05 feb 2024 | 18.26 | 19.16 | 18.05 | 18.60 | 18.60 | 539,600 |
| 02 feb 2024 | 19.39 | 19.68 | 17.93 | 18.47 | 18.47 | 849,400 |
| 01 feb 2024 | 18.23 | 20.21 | 17.80 | 19.50 | 19.50 | 1,288,200 |
| 31 ene 2024 | 17.81 | 19.50 | 17.75 | 18.08 | 18.08 | 874,600 |
| 30 ene 2024 | 18.19 | 18.56 | 17.56 | 17.74 | 17.74 | 880,100 |
| 29 ene 2024 | 16.75 | 18.25 | 16.36 | 18.04 | 18.04 | 801,700 |
| 26 ene 2024 | 17.00 | 17.15 | 16.16 | 16.49 | 16.49 | 600,700 |
| 25 ene 2024 | 15.20 | 17.41 | 15.19 | 17.07 | 17.07 | 1,222,200 |
| 24 ene 2024 | 15.11 | 15.23 | 14.72 | 15.00 | 15.00 | 605,300 |
| 23 ene 2024 | 14.54 | 15.20 | 14.43 | 14.99 | 14.99 | 560,500 |
| 22 ene 2024 | 14.34 | 14.71 | 13.90 | 14.59 | 14.59 | 660,700 |
| 19 ene 2024 | 14.05 | 14.30 | 13.44 | 13.92 | 13.92 | 745,900 |
| 18 ene 2024 | 15.00 | 15.03 | 14.03 | 14.18 | 14.18 | 651,600 |
| 17 ene 2024 | 14.05 | 14.48 | 13.70 | 14.44 | 14.44 | 520,500 |
| 16 ene 2024 | 15.06 | 15.10 | 14.37 | 14.41 | 14.41 | 618,100 |
| 12 ene 2024 | 15.54 | 15.74 | 14.94 | 15.21 | 15.21 | 690,100 |
| 11 ene 2024 | 16.83 | 17.03 | 15.06 | 15.31 | 15.31 | 1,267,300 |
| 10 ene 2024 | 16.46 | 17.66 | 16.30 | 16.84 | 16.84 | 969,700 |
| 09 ene 2024 | 15.61 | 16.50 | 15.31 | 16.37 | 16.37 | 683,100 |
| 08 ene 2024 | 14.80 | 15.95 | 14.38 | 15.94 | 15.94 | 1,017,200 |
| 05 ene 2024 | 15.25 | 15.41 | 14.60 | 14.71 | 14.71 | 851,200 |
| 04 ene 2024 | 14.80 | 15.82 | 14.21 | 15.30 | 15.30 | 1,033,100 |
| 03 ene 2024 | 14.80 | 15.06 | 14.44 | 14.78 | 14.78 | 563,200 |
| 02 ene 2024 | 14.50 | 15.35 | 14.38 | 14.67 | 14.67 | 755,300 |
| 29 dic 2023 | 15.49 | 15.72 | 14.30 | 14.52 | 14.52 | 1,111,700 |
| 28 dic 2023 | 14.91 | 16.20 | 14.67 | 15.49 | 15.49 | 1,291,800 |
| 27 dic 2023 | 15.37 | 15.54 | 14.12 | 14.58 | 14.58 | 1,059,600 |
| 26 dic 2023 | 14.73 | 15.56 | 14.33 | 15.16 | 15.16 | 1,014,900 |
| 22 dic 2023 | 14.67 | 15.59 | 14.23 | 14.31 | 14.31 | 956,400 |
| 21 dic 2023 | 14.08 | 14.83 | 14.08 | 14.61 | 14.61 | 562,900 |
| 20 dic 2023 | 14.19 | 15.27 | 13.72 | 13.75 | 13.75 | 1,566,000 |
| 19 dic 2023 | 14.14 | 14.40 | 13.56 | 14.20 | 14.20 | 1,124,900 |
| 18 dic 2023 | 14.25 | 14.65 | 13.75 | 13.99 | 13.99 | 1,283,400 |
| 15 dic 2023 | 14.14 | 14.70 | 13.39 | 14.17 | 14.17 | 3,133,300 |
| 14 dic 2023 | 15.00 | 15.00 | 13.71 | 14.05 | 14.05 | 1,974,600 |
| 13 dic 2023 | 13.30 | 14.66 | 13.05 | 14.63 | 14.63 | 1,900,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.