Marchés français ouverture 10 min

Abiomed, Inc. (ABMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
381,020,00 (0,00 %)
À la clôture : 04:00PM EST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023------
26 janv. 2023------
25 janv. 2023------
24 janv. 2023------
23 janv. 2023------
20 janv. 2023------
19 janv. 2023------
18 janv. 2023------
17 janv. 2023------
13 janv. 2023------
12 janv. 2023------
11 janv. 2023------
10 janv. 2023------
09 janv. 2023------
06 janv. 2023------
05 janv. 2023------
04 janv. 2023------
03 janv. 2023------
30 déc. 2022------
29 déc. 2022------
28 déc. 2022------
27 déc. 2022------
23 déc. 2022381,02381,02381,02381,02381,02-
22 déc. 2022381,02381,02381,02381,02381,02-
21 déc. 2022380,78381,28380,51381,02381,0220 612 257
20 déc. 2022381,21381,30380,50380,79380,792 401 328
19 déc. 2022381,25381,69381,18381,30381,301 365 881
16 déc. 2022380,75381,45380,75381,00381,001 538 419
15 déc. 2022380,12380,50380,11380,16380,16834 551
14 déc. 2022380,45380,59380,10380,11380,111 415 274
13 déc. 2022380,29381,03380,10380,30380,304 565 692
12 déc. 2022380,99380,99379,98380,01380,011 317 734
09 déc. 2022380,33381,02380,25380,75380,75990 056
08 déc. 2022381,80381,80380,25380,75380,751 506 892
07 déc. 2022377,41378,09377,25377,79377,79974 143
06 déc. 2022378,00378,19376,97377,95377,95672 274
05 déc. 2022377,21378,57376,84378,22378,22886 171
02 déc. 2022376,80378,00376,55377,20377,20704 751
01 déc. 2022377,85377,95376,56377,44377,44643 990
30 nov. 2022377,79378,50377,02377,79377,79733 880
29 nov. 2022377,58377,83377,30377,33377,33592 032
28 nov. 2022377,51378,18377,01377,23377,23830 289
25 nov. 2022377,36378,29377,01378,08378,08258 929
23 nov. 2022378,00378,36377,63377,78377,78801 881
22 nov. 2022376,82378,28376,60378,00378,00661 452
21 nov. 2022377,05378,00376,05376,62376,62964 507
18 nov. 2022376,98377,78376,26377,29377,291 678 550
17 nov. 2022374,52376,90374,11376,86376,861 621 788
16 nov. 2022374,50375,75374,25374,40374,401 667 763
15 nov. 2022374,53375,32373,51374,20374,203 660 174
14 nov. 2022373,76375,43373,66374,10374,102 754 238
11 nov. 2022373,75374,87373,09373,99373,991 665 248
10 nov. 2022374,72377,31372,51372,78372,782 849 109
09 nov. 2022373,82374,44373,60374,00374,002 762 083
08 nov. 2022373,60374,45373,26374,00374,001 692 118
07 nov. 2022374,00375,17373,18373,29373,291 939 599
04 nov. 2022373,71374,28373,25373,99373,992 442 394
03 nov. 2022373,50375,37373,41373,63373,632 254 253
02 nov. 2022377,75377,96372,00373,51373,513 468 923
01 nov. 2022379,38381,99377,45377,82377,827 004 074
31 oct. 2022256,94257,05245,17252,08252,08711 213
28 oct. 2022260,00267,30255,92258,06258,06508 569
27 oct. 2022270,99273,51263,06267,58267,58252 352
26 oct. 2022265,33274,95264,79268,25268,25193 700
25 oct. 2022261,10266,67261,10264,29264,29246 238
24 oct. 2022260,70261,04256,36260,28260,28238 077
21 oct. 2022251,40256,96247,18256,22256,22221 407
20 oct. 2022253,79255,84250,11252,51252,51216 997
19 oct. 2022255,61258,14251,23253,24253,24188 338
18 oct. 2022264,87267,94258,17259,17259,17234 210
17 oct. 2022255,74258,79251,46257,87257,87282 106
14 oct. 2022261,85262,64248,77249,28249,28402 762
13 oct. 2022238,75258,17237,55258,08258,08430 654
12 oct. 2022244,60244,60237,44242,77242,77312 655
11 oct. 2022246,47249,32239,04243,14243,14327 746
10 oct. 2022257,09257,09246,79247,03247,03279 933
07 oct. 2022263,37266,53255,48257,09257,09242 996
06 oct. 2022264,15270,75261,71267,21267,21359 496
05 oct. 2022260,79265,40258,80264,26264,26249 928
04 oct. 2022261,49264,63260,62264,01264,01250 227
03 oct. 2022248,71255,82244,99255,15255,15485 473
30 sept. 2022249,53257,08245,36245,66245,66427 177
29 sept. 2022246,69249,86243,52248,96248,96390 594
28 sept. 2022245,99251,58243,40250,05250,05263 933
27 sept. 2022245,95248,78240,55244,40244,40213 409
26 sept. 2022244,15247,09240,18242,49242,49173 718
23 sept. 2022246,56247,53239,00245,53245,53277 438
22 sept. 2022250,63251,30245,23247,26247,26212 293
21 sept. 2022258,99264,30252,80252,81252,81234 583
20 sept. 2022255,52261,03251,48258,99258,99381 610
19 sept. 2022256,24258,73249,74257,87257,87370 201
16 sept. 2022261,30261,30254,79258,67258,67405 968
15 sept. 2022263,71269,99262,52263,72263,72244 411
14 sept. 2022266,39266,88262,65264,33264,33378 978
13 sept. 2022272,90272,90265,80266,39266,39216 022
12 sept. 2022282,74282,75277,96279,16279,16332 374
09 sept. 2022276,80283,55274,06282,28282,28247 659
08 sept. 2022264,66277,75262,01275,57275,57220 347
07 sept. 2022264,37268,79261,19268,18268,18268 299
06 sept. 2022262,15265,32259,27263,89263,89314 187
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...