U.S. markets open in 1 hour 50 minutes
F S&P 500
5,255.25 +16.25 (+0.31%) F Dow Jones
39,632.00 +96.00 (+0.24%) F Nasdaq
18,286.50 +72.00 (+0.40%) E-mini Russell 2000 Index Futur
2,092.80 +8.70 (+0.42%) Petróleo
79.85 +0.59 (+0.74%) Oro
2,379.40 +39.10 (+1.67%)
Bioventus Inc. (BVS)
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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4.76 | 5.52 | 4.51 | 5.46 | 5.46 | 403,100 |
| 08 may 2024 | 5.40 | 5.50 | 4.91 | 5.04 | 5.04 | 703,100 |
| 07 may 2024 | 5.00 | 5.36 | 4.65 | 5.12 | 5.12 | 3,266,900 |
| 06 may 2024 | 3.98 | 4.05 | 3.95 | 4.00 | 4.00 | 116,900 |
| 03 may 2024 | 4.04 | 4.12 | 3.94 | 3.97 | 3.97 | 53,000 |
| 02 may 2024 | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | 59,200 |
| 01 may 2024 | 3.96 | 4.07 | 3.93 | 3.99 | 3.99 | 87,400 |
| 30 abr 2024 | 4.03 | 4.16 | 3.90 | 3.96 | 3.96 | 113,100 |
| 29 abr 2024 | 4.00 | 4.29 | 3.98 | 4.07 | 4.07 | 156,700 |
| 26 abr 2024 | 4.08 | 4.09 | 3.95 | 3.98 | 3.98 | 128,400 |
| 25 abr 2024 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | 71,900 |
| 24 abr 2024 | 4.23 | 4.32 | 4.10 | 4.15 | 4.15 | 118,200 |
| 23 abr 2024 | 4.31 | 4.45 | 4.29 | 4.31 | 4.31 | 99,200 |
| 22 abr 2024 | 4.60 | 4.60 | 4.25 | 4.29 | 4.29 | 144,200 |
| 19 abr 2024 | 4.55 | 4.62 | 4.44 | 4.48 | 4.48 | 129,700 |
| 18 abr 2024 | 4.71 | 4.76 | 4.49 | 4.55 | 4.55 | 106,600 |
| 17 abr 2024 | 4.67 | 4.86 | 4.57 | 4.70 | 4.70 | 127,800 |
| 16 abr 2024 | 4.65 | 4.66 | 4.53 | 4.64 | 4.64 | 136,500 |
| 15 abr 2024 | 4.60 | 4.91 | 4.57 | 4.63 | 4.63 | 217,300 |
| 12 abr 2024 | 4.79 | 4.79 | 4.54 | 4.57 | 4.57 | 183,200 |
| 11 abr 2024 | 4.93 | 4.97 | 4.77 | 4.81 | 4.81 | 146,400 |
| 10 abr 2024 | 5.02 | 5.02 | 4.93 | 4.97 | 4.97 | 84,500 |
| 09 abr 2024 | 5.21 | 5.28 | 5.00 | 5.06 | 5.06 | 96,400 |
| 08 abr 2024 | 5.09 | 5.26 | 4.99 | 5.21 | 5.21 | 145,000 |
| 05 abr 2024 | 4.93 | 5.16 | 4.87 | 5.06 | 5.06 | 110,900 |
| 04 abr 2024 | 5.02 | 5.15 | 4.92 | 4.93 | 4.93 | 113,300 |
| 03 abr 2024 | 5.01 | 5.10 | 4.99 | 5.02 | 5.02 | 65,400 |
| 02 abr 2024 | 5.20 | 5.20 | 4.95 | 5.04 | 5.04 | 109,900 |
| 01 abr 2024 | 5.18 | 5.30 | 4.99 | 5.22 | 5.22 | 206,300 |
| 28 mar 2024 | 5.18 | 5.33 | 5.14 | 5.20 | 5.20 | 73,800 |
| 27 mar 2024 | 5.14 | 5.28 | 5.10 | 5.16 | 5.16 | 327,700 |
| 26 mar 2024 | 5.13 | 5.21 | 5.06 | 5.14 | 5.14 | 102,500 |
| 25 mar 2024 | 5.50 | 5.50 | 4.95 | 5.13 | 5.13 | 259,900 |
| 22 mar 2024 | 5.43 | 5.47 | 5.36 | 5.44 | 5.44 | 98,700 |
| 21 mar 2024 | 5.75 | 5.75 | 5.35 | 5.43 | 5.43 | 219,600 |
| 20 mar 2024 | 5.46 | 5.77 | 5.45 | 5.75 | 5.75 | 163,300 |
| 19 mar 2024 | 5.48 | 5.58 | 5.32 | 5.40 | 5.40 | 184,200 |
| 18 mar 2024 | 5.41 | 5.54 | 5.39 | 5.49 | 5.49 | 131,000 |
| 15 mar 2024 | 5.13 | 5.55 | 5.13 | 5.45 | 5.45 | 262,500 |
| 14 mar 2024 | 5.23 | 5.25 | 4.93 | 5.19 | 5.19 | 174,700 |
| 13 mar 2024 | 5.70 | 5.79 | 5.23 | 5.29 | 5.29 | 263,900 |
| 12 mar 2024 | 6.03 | 6.08 | 5.30 | 5.60 | 5.60 | 624,100 |
| 11 mar 2024 | 5.42 | 5.45 | 5.26 | 5.31 | 5.31 | 96,700 |
| 08 mar 2024 | 5.62 | 5.74 | 5.29 | 5.40 | 5.40 | 259,400 |
| 07 mar 2024 | 5.18 | 5.60 | 5.18 | 5.52 | 5.52 | 155,200 |
| 06 mar 2024 | 5.14 | 5.18 | 5.07 | 5.16 | 5.16 | 65,900 |
| 05 mar 2024 | 4.91 | 5.18 | 4.91 | 5.11 | 5.11 | 93,500 |
| 04 mar 2024 | 4.89 | 5.05 | 4.79 | 4.92 | 4.92 | 123,900 |
| 01 mar 2024 | 4.69 | 4.90 | 4.62 | 4.90 | 4.90 | 88,500 |
| 29 feb 2024 | 4.77 | 4.82 | 4.58 | 4.63 | 4.63 | 64,000 |
| 28 feb 2024 | 4.99 | 4.99 | 4.71 | 4.74 | 4.74 | 75,100 |
| 27 feb 2024 | 4.89 | 5.11 | 4.89 | 4.93 | 4.93 | 57,600 |
| 26 feb 2024 | 4.82 | 5.18 | 4.79 | 4.97 | 4.97 | 202,600 |
| 23 feb 2024 | 4.38 | 4.81 | 4.28 | 4.78 | 4.78 | 191,600 |
| 22 feb 2024 | 4.30 | 4.43 | 4.30 | 4.37 | 4.37 | 134,700 |
| 21 feb 2024 | 4.55 | 4.59 | 4.31 | 4.39 | 4.39 | 141,200 |
| 20 feb 2024 | 4.46 | 4.65 | 4.46 | 4.55 | 4.55 | 135,200 |
| 16 feb 2024 | 4.46 | 4.63 | 4.37 | 4.53 | 4.53 | 110,600 |
| 15 feb 2024 | 4.44 | 4.53 | 4.41 | 4.50 | 4.50 | 126,100 |
| 14 feb 2024 | 4.44 | 4.53 | 4.41 | 4.41 | 4.41 | 57,200 |
| 13 feb 2024 | 4.45 | 4.57 | 4.37 | 4.40 | 4.40 | 99,000 |
| 12 feb 2024 | 4.38 | 4.62 | 4.35 | 4.58 | 4.58 | 149,200 |
| 09 feb 2024 | 4.41 | 4.47 | 4.32 | 4.40 | 4.40 | 102,600 |
| 08 feb 2024 | 4.35 | 4.44 | 4.33 | 4.41 | 4.41 | 82,800 |
| 07 feb 2024 | 4.56 | 4.61 | 4.36 | 4.39 | 4.39 | 126,900 |
| 06 feb 2024 | 4.46 | 4.61 | 4.44 | 4.56 | 4.56 | 117,900 |
| 05 feb 2024 | 4.43 | 4.54 | 4.36 | 4.48 | 4.48 | 65,800 |
| 02 feb 2024 | 4.56 | 4.58 | 4.43 | 4.53 | 4.53 | 64,900 |
| 01 feb 2024 | 4.35 | 4.61 | 4.34 | 4.60 | 4.60 | 135,800 |
| 31 ene 2024 | 4.56 | 4.65 | 4.33 | 4.34 | 4.34 | 107,000 |
| 30 ene 2024 | 4.82 | 4.89 | 4.50 | 4.58 | 4.58 | 129,100 |
| 29 ene 2024 | 4.53 | 4.88 | 4.45 | 4.81 | 4.81 | 206,100 |
| 26 ene 2024 | 4.50 | 4.65 | 4.43 | 4.52 | 4.52 | 98,200 |
| 25 ene 2024 | 4.34 | 4.50 | 4.30 | 4.50 | 4.50 | 81,200 |
| 24 ene 2024 | 4.62 | 4.62 | 4.30 | 4.33 | 4.33 | 148,000 |
| 23 ene 2024 | 4.81 | 4.81 | 4.60 | 4.61 | 4.61 | 112,200 |
| 22 ene 2024 | 4.82 | 4.97 | 4.75 | 4.81 | 4.81 | 116,400 |
| 19 ene 2024 | 4.82 | 4.83 | 4.65 | 4.80 | 4.80 | 122,000 |
| 18 ene 2024 | 4.87 | 4.91 | 4.67 | 4.78 | 4.78 | 117,900 |
| 17 ene 2024 | 4.78 | 4.85 | 4.67 | 4.85 | 4.85 | 120,100 |
| 16 ene 2024 | 5.05 | 5.05 | 4.83 | 4.86 | 4.86 | 114,100 |
| 12 ene 2024 | 4.89 | 5.10 | 4.81 | 5.05 | 5.05 | 211,700 |
| 11 ene 2024 | 4.88 | 4.97 | 4.76 | 4.89 | 4.89 | 127,500 |
| 10 ene 2024 | 4.94 | 4.98 | 4.82 | 4.88 | 4.88 | 121,700 |
| 09 ene 2024 | 4.87 | 5.05 | 4.81 | 4.93 | 4.93 | 215,900 |
| 08 ene 2024 | 4.89 | 5.04 | 4.86 | 4.95 | 4.95 | 192,500 |
| 05 ene 2024 | 5.00 | 5.07 | 4.84 | 4.94 | 4.94 | 327,700 |
| 04 ene 2024 | 5.16 | 5.20 | 4.97 | 5.06 | 5.06 | 240,300 |
| 03 ene 2024 | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | 120,700 |
| 02 ene 2024 | 5.23 | 5.28 | 5.03 | 5.25 | 5.25 | 150,000 |
| 29 dic 2023 | 5.33 | 5.45 | 5.18 | 5.27 | 5.27 | 80,600 |
| 28 dic 2023 | 5.26 | 5.40 | 5.25 | 5.34 | 5.34 | 112,800 |
| 27 dic 2023 | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | 129,000 |
| 26 dic 2023 | 5.26 | 5.32 | 5.10 | 5.28 | 5.28 | 50,200 |
| 22 dic 2023 | 5.19 | 5.32 | 5.16 | 5.23 | 5.23 | 78,900 |
| 21 dic 2023 | 5.26 | 5.40 | 4.97 | 5.15 | 5.15 | 124,500 |
| 20 dic 2023 | 5.27 | 5.54 | 5.03 | 5.21 | 5.21 | 165,400 |
| 19 dic 2023 | 5.23 | 5.35 | 5.22 | 5.33 | 5.33 | 159,600 |
| 18 dic 2023 | 5.12 | 5.25 | 5.01 | 5.23 | 5.23 | 171,600 |
| 15 dic 2023 | 5.06 | 5.24 | 4.97 | 5.17 | 5.17 | 227,000 |
| *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.