La bourse ferme dans 1 h 41 min

Bio-Techne Corporation (TECH)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
62,63+0,42 (+0,68 %)
À partir de 09:48AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202462,4562,6662,2062,6362,6350 314
18 avr. 202461,6162,4361,1662,2162,211 174 700
17 avr. 202464,5464,8162,7062,7362,73903 000
16 avr. 202465,2965,2963,6564,0164,011 616 300
15 avr. 202467,2667,4665,1065,5265,52735 400
12 avr. 202468,0968,5266,2866,7366,73703 100
11 avr. 202470,6870,8368,7468,8168,811 101 000
10 avr. 202469,5870,1769,2569,5169,51843 700
09 avr. 202468,7671,2768,7371,2371,231 175 100
08 avr. 202467,2668,8666,7468,2268,221 008 200
05 avr. 202467,0268,3666,8566,9966,991 053 200
04 avr. 202468,4968,8766,7767,0567,05858 800
03 avr. 202468,2968,8867,4167,8767,87810 500
02 avr. 202468,9068,9867,3468,7668,76689 300
01 avr. 202470,7570,8268,6169,4169,41772 900
28 mars 202469,8970,7769,2870,3970,391 180 000
27 mars 202469,0869,7968,0069,4269,42971 600
26 mars 202469,3669,4968,3068,4068,401 465 100
25 mars 202471,7371,7569,0869,2269,221 136 300
22 mars 202472,3872,4670,6571,5071,50975 500
21 mars 202472,7572,7871,8172,3372,33821 900
20 mars 202470,8471,9570,7271,8871,881 190 400
19 mars 202471,8872,4170,0470,7670,761 041 600
18 mars 202472,4872,8771,0471,8871,881 004 000
15 mars 202470,1172,8470,1172,5272,521 749 500
14 mars 202472,1972,3969,7071,2271,221 380 400
13 mars 202474,0074,6872,0172,4972,49995 800
12 mars 202475,0775,6773,2274,1274,121 105 200
11 mars 202476,7877,4174,6975,1375,131 192 600
08 mars 202477,1878,7576,8877,0977,091 513 100
07 mars 202475,0877,3474,9876,9476,941 418 200
06 mars 202473,4376,0671,6474,6874,681 212 700
05 mars 202474,3674,9972,9073,4073,40769 400
04 mars 202474,3975,0773,6774,8874,88707 200
01 mars 202473,4874,5872,1074,3874,381 117 200
29 févr. 202475,0075,6073,5473,5773,571 241 400
28 févr. 202472,7274,4372,5574,3974,391 191 300
27 févr. 202472,1673,4171,5773,2173,211 156 000
26 févr. 202471,7772,1971,1571,9171,91581 100
23 févr. 202472,0772,5771,1671,6271,62479 600
22 févr. 202471,6572,5570,9871,7671,76801 000
21 févr. 202470,0071,9969,6271,7271,721 373 900
20 févr. 202470,3570,7769,9170,3370,33632 200
16 févr. 202470,5972,8270,0971,6171,611 048 600
15 févr. 202470,5071,9670,3871,2671,261 109 700
14 févr. 202468,4170,2267,6370,1270,121 036 500
13 févr. 202468,2068,8466,3567,5267,521 029 900
12 févr. 202468,1070,2767,2869,9569,951 277 500
09 févr. 202467,9068,1966,7967,9567,95908 300
09 févr. 20240.08 Dividende
08 févr. 202466,6968,2966,3667,9867,90971 400
07 févr. 202467,7767,8066,0066,3666,28942 500
06 févr. 202466,6767,6065,9467,3767,291 017 800
05 févr. 202465,9168,0165,3566,7766,691 946 000
02 févr. 202466,6867,7864,9765,9865,901 745 400
01 févr. 202467,1069,4565,2268,5468,462 506 900
31 janv. 202472,7172,7270,0770,3270,241 434 400
30 janv. 202472,8674,0072,4772,7172,621 131 200
29 janv. 202472,1973,0971,4772,7872,691 080 500
26 janv. 202472,6073,7572,4072,6372,541 070 600
25 janv. 202472,2372,2370,5371,1271,04560 900
24 janv. 202472,9873,4170,8471,0670,98565 500
23 janv. 202472,4372,6570,9772,4872,39534 800
22 janv. 202470,9472,6170,3672,0271,94660 100
19 janv. 202470,2470,7168,4370,3270,242 113 900
18 janv. 202469,9970,2469,2769,8669,78914 200
17 janv. 202470,4171,3469,3069,8469,76966 100
16 janv. 202471,1572,4670,7071,4371,351 100 500
12 janv. 202473,7374,2572,0672,1772,09575 300
11 janv. 202473,2473,6471,9773,1473,05725 700
10 janv. 202472,0073,5370,7573,1573,06903 400
09 janv. 202472,1374,3971,7971,9971,91741 200
08 janv. 202471,1973,2670,4972,9172,821 234 000
05 janv. 202471,9672,8671,0571,0971,011 090 100
04 janv. 202472,1472,4771,7272,4272,331 572 400
03 janv. 202476,4876,5171,8572,1472,061 176 400
02 janv. 202476,3877,8975,3676,7176,62838 700
29 déc. 202377,6278,2776,7877,1677,07592 900
28 déc. 202378,3178,7478,0778,2278,13460 100
27 déc. 202377,6078,5077,6078,1878,09457 300
26 déc. 202377,6678,2077,0877,9477,85439 600
22 déc. 202378,3878,6477,0677,5277,43642 800
21 déc. 202376,7878,2876,4777,7277,631 016 000
20 déc. 202377,4277,9475,8175,8675,77574 700
19 déc. 202376,8077,6576,2777,4277,33848 500
18 déc. 202376,4876,8075,4576,0275,931 139 500
15 déc. 202374,9276,4473,8375,9975,902 959 200
14 déc. 202375,6776,7774,2075,0474,952 626 700
13 déc. 202369,2474,1968,9174,0073,911 368 900
12 déc. 202369,0970,1468,3969,2069,121 770 800
11 déc. 202368,6169,3368,3169,0068,921 162 300
08 déc. 202368,0569,4967,7168,3168,231 229 200
07 déc. 202366,2568,1366,0568,0567,971 023 200
06 déc. 202365,0766,4464,8266,0465,961 145 800
05 déc. 202364,8865,2763,5264,3864,30926 200
04 déc. 202364,0765,8063,7265,3065,221 076 400
01 déc. 202362,6264,6362,3864,5764,491 189 400
30 nov. 202363,5463,9661,9162,9062,831 453 500
29 nov. 202362,1063,4262,1063,1263,051 192 200
28 nov. 202362,2262,5761,2361,6661,59727 000
*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...