Marchés français ouverture 6 h 21 min

Seagen Inc. (SGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
150,09-4,93 (-3,18 %)
À la clôture : 4:00PM EST

148,00 -2,09 (-1,39 %)
Échanges après Bourse : 7:37PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021154,21156,31148,37150,09150,091 022 564
24 févr. 2021155,92157,53152,94155,02155,021 199 800
23 févr. 2021156,86158,61153,66157,03157,031 218 000
22 févr. 2021155,86159,35153,82157,58157,58865 400
19 févr. 2021159,30161,55155,82157,75157,751 140 600
18 févr. 2021158,66160,04156,24158,62158,62839 700
17 févr. 2021158,89161,55155,93158,83158,83898 000
16 févr. 2021166,00168,12157,40159,34159,341 685 600
12 févr. 2021162,00169,69158,60165,84165,842 999 700
11 févr. 2021172,15173,89168,43172,02172,021 143 700
10 févr. 2021176,74176,78169,01169,35169,351 218 700
09 févr. 2021177,90178,17174,09175,73175,73932 600
08 févr. 2021180,00184,76175,76177,15177,152 189 100
05 févr. 2021166,26199,00163,76190,61190,613 174 400
04 févr. 2021164,23167,49162,39165,42165,421 036 700
03 févr. 2021164,81166,71162,56163,11163,11593 500
02 févr. 2021163,97169,29163,74166,05166,05965 700
01 févr. 2021162,75164,08159,13162,86162,861 052 400
29 janv. 2021160,51165,52160,20164,27164,271 480 200
28 janv. 2021163,39166,84161,50162,57162,571 699 400
27 janv. 2021170,00170,39162,40162,69162,691 219 300
26 janv. 2021180,30180,30171,25172,64172,641 257 700
25 janv. 2021184,58187,89178,10180,12180,121 521 400
22 janv. 2021185,47186,96181,83182,75182,751 088 900
21 janv. 2021190,42191,77184,15185,78185,78608 500
20 janv. 2021189,22193,43188,07190,80190,80716 700
19 janv. 2021187,86190,58186,37188,78188,78683 800
15 janv. 2021179,74186,60177,15185,75185,751 355 200
14 janv. 2021175,83177,24174,01175,86175,86592 800
13 janv. 2021179,76180,13176,12176,69176,69653 900
12 janv. 2021179,57182,65178,30180,37180,37801 300
11 janv. 2021177,75181,57177,31179,04179,04496 600
08 janv. 2021176,27180,46174,81177,66177,66889 000
07 janv. 2021168,26176,91166,91176,36176,361 214 100
06 janv. 2021167,47169,47165,69166,75166,751 006 700
05 janv. 2021170,93172,02167,40169,00169,001 213 200
04 janv. 2021174,70174,86166,91168,43168,431 615 700
31 déc. 2020182,75183,66173,31175,14175,141 570 800
30 déc. 2020185,42185,42178,55183,70183,70715 500
29 déc. 2020187,33188,26184,14186,21186,21434 100
28 déc. 2020191,05192,58185,32185,86185,86696 200
24 déc. 2020191,19192,05189,96190,61190,61248 000
23 déc. 2020197,05197,05188,79191,19191,19881 900
22 déc. 2020196,43198,26195,48196,91196,91686 500
21 déc. 2020199,12201,61194,87197,84197,84954 400
18 déc. 2020200,00202,60198,45201,15201,152 627 700
17 déc. 2020198,00198,07193,10197,92197,921 074 200
16 déc. 2020196,44198,90196,03197,70197,70878 100
15 déc. 2020195,02197,40193,16196,02196,02716 500
14 déc. 2020193,31198,59191,75193,59193,591 127 700
11 déc. 2020187,19192,05185,01191,18191,18782 600
10 déc. 2020181,78187,71180,77186,55186,55976 200
09 déc. 2020184,00185,75179,38181,36181,36622 800
08 déc. 2020179,66185,44177,36184,46184,46689 800
07 déc. 2020179,90183,60177,88179,24179,24783 700
04 déc. 2020178,56182,03178,46179,23179,23574 300
03 déc. 2020176,54181,00175,58180,16180,16628 900
02 déc. 2020176,74177,70174,05177,04177,04710 900
01 déc. 2020171,87179,65171,48177,41177,411 044 700
30 nov. 2020169,25170,49167,51170,31170,311 819 000
27 nov. 2020167,65169,80166,03169,12169,12488 200
25 nov. 2020166,64168,16165,18165,45165,45738 300
24 nov. 2020167,82168,38164,40164,63164,63715 100
23 nov. 2020173,95174,36166,88168,07168,071 090 300
20 nov. 2020174,04176,75172,54173,41173,41788 100
19 nov. 2020173,96174,99171,44174,37174,37722 400
18 nov. 2020172,73176,50171,60174,07174,07883 000
17 nov. 2020177,25177,25172,57173,17173,17640 400
16 nov. 2020173,04177,50173,04177,19177,19786 000
13 nov. 2020170,38177,14170,13175,91175,91827 600
12 nov. 2020171,79173,48166,79168,79168,79920 400
11 nov. 2020173,99175,43167,79170,75170,75686 300
10 nov. 2020166,55174,47165,18171,78171,78900 400
09 nov. 2020176,56177,65168,01168,46168,461 135 900
06 nov. 2020181,65181,65171,72173,63173,631 115 900
05 nov. 2020181,99182,03176,00181,75181,751 040 800
04 nov. 2020175,81185,88174,01180,00180,002 173 000
03 nov. 2020168,33173,32166,04168,50168,501 378 700
02 nov. 2020166,14169,24163,56168,51168,511 621 200
30 oct. 2020179,00180,00164,63166,80166,803 005 100
29 oct. 2020194,96196,11189,02192,34192,34787 300
28 oct. 2020193,70198,00191,76194,85194,85449 200
27 oct. 2020197,46199,28195,82196,92196,92407 100
26 oct. 2020195,00201,32193,97195,83195,83459 000
23 oct. 2020201,60202,26196,23196,92196,92479 600
22 oct. 2020198,42202,92196,58200,66200,66617 300
21 oct. 2020198,23201,49197,39197,71197,71402 600
20 oct. 2020197,85200,75197,85198,02198,02444 400
19 oct. 2020200,24202,14194,48198,22198,22698 900
16 oct. 2020204,49207,17200,51200,93200,93831 900
15 oct. 2020206,93208,34203,01204,49204,49603 000
14 oct. 2020212,82212,82206,98209,15209,15583 200
13 oct. 2020206,84213,94206,55211,93211,931 160 500
12 oct. 2020204,11207,92202,03205,87205,87957 200
09 oct. 2020199,62202,23198,00200,78200,78648 100
08 oct. 2020201,83201,83197,26198,73198,73799 600
07 oct. 2020201,91202,84200,63201,03201,03453 100
06 oct. 2020201,41203,74199,17199,61199,61745 500
05 oct. 2020194,43204,37194,20202,48202,481 069 000
02 oct. 2020194,87199,00191,57193,08193,08747 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...