Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABMD.US
381.02+0.23(+0.06%)(czas lokalny: 21.12.2022 16:00)Abiomed Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.12.2022 | 380.78 | 381.28 | 380.51 | 381.02 | 20 612 256 | 0 |
20.12.2022 | 381.30 | 381.30 | 380.50 | 380.79 | 2 401 328 | 0 |
19.12.2022 | 381.25 | 381.69 | 381.18 | 381.30 | 1 365 881 | 0 |
16.12.2022 | 380.75 | 381.45 | 380.75 | 381.00 | 1 538 419 | 0 |
15.12.2022 | 380.12 | 380.50 | 380.11 | 380.16 | 834 551 | 0 |
14.12.2022 | 380.45 | 380.65 | 380.10 | 380.11 | 1 415 274 | 0 |
13.12.2022 | 380.28 | 381.03 | 380.10 | 380.30 | 4 565 692 | 0 |
12.12.2022 | 380.99 | 380.99 | 379.98 | 380.01 | 1 317 734 | 0 |
09.12.2022 | 380.33 | 381.02 | 380.25 | 380.75 | 990 056 | 0 |
08.12.2022 | 381.63 | 381.80 | 380.25 | 380.75 | 1 506 892 | 0 |
07.12.2022 | 377.41 | 378.09 | 377.25 | 377.79 | 974 143 | 0 |
06.12.2022 | 378.00 | 378.19 | 376.97 | 377.95 | 672 274 | 0 |
05.12.2022 | 377.21 | 378.57 | 376.84 | 378.22 | 886 171 | 0 |
02.12.2022 | 376.80 | 378.00 | 376.55 | 377.20 | 704 751 | 0 |
01.12.2022 | 377.85 | 377.95 | 376.56 | 377.44 | 643 990 | 0 |
30.11.2022 | 377.79 | 378.50 | 377.02 | 377.79 | 733 880 | 0 |
29.11.2022 | 377.58 | 377.83 | 377.30 | 377.33 | 592 032 | 0 |
28.11.2022 | 377.51 | 378.18 | 377.00 | 377.23 | 830 289 | 0 |
25.11.2022 | 377.36 | 378.29 | 377.01 | 378.08 | 258 929 | 0 |
23.11.2022 | 378.00 | 377.78 | 377.78 | 377.78 | 801 881 | 0 |
22.11.2022 | 376.82 | 378.28 | 376.60 | 378.00 | 661 452 | 0 |
21.11.2022 | 377.05 | 378.00 | 376.05 | 376.62 | 964 507 | 0 |
18.11.2022 | 376.98 | 377.78 | 376.26 | 377.29 | 1 678 550 | 0 |
17.11.2022 | 374.52 | 376.90 | 374.11 | 376.86 | 1 621 876 | 0 |
16.11.2022 | 374.72 | 375.75 | 374.25 | 374.40 | 1 667 763 | 0 |
15.11.2022 | 374.53 | 375.32 | 373.51 | 374.20 | 3 660 174 | 0 |
14.11.2022 | 374.00 | 375.43 | 373.66 | 374.10 | 2 754 238 | 0 |
11.11.2022 | 373.21 | 374.87 | 373.09 | 373.99 | 1 665 248 | 0 |
10.11.2022 | 374.72 | 377.31 | 372.51 | 372.78 | 2 849 109 | 0 |
09.11.2022 | 373.82 | 374.45 | 373.60 | 374.00 | 2 762 083 | 0 |
08.11.2022 | 373.60 | 374.45 | 373.26 | 374.00 | 1 692 099 | 0 |
07.11.2022 | 374.00 | 375.17 | 373.18 | 373.29 | 1 939 599 | 0 |
04.11.2022 | 373.71 | 374.28 | 373.25 | 373.99 | 2 442 394 | 0 |
03.11.2022 | 373.50 | 375.37 | 373.34 | 373.63 | 2 254 253 | 0 |
02.11.2022 | 377.75 | 377.96 | 372.00 | 373.51 | 3 468 923 | 0 |
01.11.2022 | 379.38 | 381.99 | 377.45 | 377.82 | 7 004 074 | 0 |
31.10.2022 | 256.94 | 257.05 | 245.17 | 252.08 | 711 213 | 0 |
28.10.2022 | 260.00 | 267.36 | 255.40 | 258.06 | 508 569 | 0 |
27.10.2022 | 270.99 | 273.51 | 263.06 | 267.58 | 252 352 | 0 |
26.10.2022 | 265.33 | 274.95 | 264.79 | 268.25 | 193 700 | 0 |
25.10.2022 | 261.10 | 266.87 | 261.10 | 264.29 | 246 238 | 0 |
24.10.2022 | 260.70 | 261.15 | 256.17 | 260.28 | 238 077 | 0 |
21.10.2022 | 251.40 | 256.96 | 247.09 | 256.22 | 221 409 | 0 |
20.10.2022 | 253.79 | 256.00 | 249.80 | 252.51 | 216 997 | 0 |
19.10.2022 | 255.61 | 258.15 | 250.96 | 253.24 | 188 338 | 0 |
18.10.2022 | 264.87 | 267.94 | 257.92 | 259.17 | 234 879 | 0 |
17.10.2022 | 255.74 | 258.79 | 251.47 | 257.87 | 282 106 | 0 |
14.10.2022 | 261.85 | 262.86 | 248.77 | 249.28 | 402 762 | 0 |
13.10.2022 | 239.66 | 258.17 | 236.20 | 258.08 | 430 654 | 0 |
12.10.2022 | 244.60 | 244.60 | 237.44 | 242.77 | 312 655 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus