Mercado fechará em 6 h 51 min

argenx SE (ARGX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
451,55+10,96 (+2,49%)
No fechamento: 04:00PM EDT
454,81 +3,26 (+0,72%)
Pré-Abertura: 08:58AM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024455,76455,76448,24451,55451,55501.500
24 de jun. de 2024439,99445,24428,92440,59440,59932.200
21 de jun. de 2024391,56399,49387,04394,47394,47561.000
20 de jun. de 2024382,90388,12379,39387,87387,87256.400
18 de jun. de 2024378,38383,36377,48377,96377,96252.700
17 de jun. de 2024385,88386,55377,47378,30378,30204.500
14 de jun. de 2024387,78390,68383,52387,00387,00296.900
13 de jun. de 2024387,24389,82384,65388,34388,34181.900
12 de jun. de 2024380,39384,11376,59382,50382,50247.500
11 de jun. de 2024376,30378,90374,55376,79376,79239.200
10 de jun. de 2024372,08380,34368,57379,30379,30178.200
07 de jun. de 2024386,80386,80375,79375,81375,81268.900
06 de jun. de 2024386,76387,40382,70386,80386,80172.400
05 de jun. de 2024382,30387,95378,00385,00385,00231.400
04 de jun. de 2024377,92382,81375,21378,58378,58145.200
03 de jun. de 2024372,01379,16371,21377,92377,92200.700
31 de mai. de 2024361,86373,54361,26371,02371,02331.700
30 de mai. de 2024373,87377,23359,36362,16362,16371.200
29 de mai. de 2024381,00392,40376,88377,77377,77692.100
28 de mai. de 2024367,07369,64364,61366,34366,34201.200
24 de mai. de 2024361,01368,15358,80367,07367,07164.600
23 de mai. de 2024370,86370,86359,99361,02361,02321.000
22 de mai. de 2024361,86369,90361,67363,73363,73556.500
21 de mai. de 2024359,76361,62356,38356,66356,66168.200
20 de mai. de 2024364,03366,91360,68361,58361,58278.500
17 de mai. de 2024375,34376,32364,15365,81365,81110.200
16 de mai. de 2024375,90378,05373,62376,60376,60151.500
15 de mai. de 2024359,41380,75359,41376,96376,96344.600
14 de mai. de 2024359,87360,75352,77356,01356,01458.100
13 de mai. de 2024373,77376,85358,31359,48359,48344.000
10 de mai. de 2024382,81386,70370,60374,63374,63369.000
09 de mai. de 2024380,44385,57361,00382,55382,55607.200
08 de mai. de 2024399,55400,61381,99386,08386,08278.000
07 de mai. de 2024397,14398,81392,73398,81398,81204.200
06 de mai. de 2024389,07397,35386,42393,78393,78203.700
03 de mai. de 2024395,00397,18384,45388,20388,20140.300
02 de mai. de 2024387,38393,69384,25393,42393,42210.300
01 de mai. de 2024375,50390,87371,01383,34383,34230.200
30 de abr. de 2024374,36377,06371,75375,50375,50111.900
29 de abr. de 2024370,82379,34370,63375,29375,29179.900
26 de abr. de 2024370,82375,80366,72372,80372,80281.300
25 de abr. de 2024371,11377,78367,17368,60368,60305.500
24 de abr. de 2024380,85380,85372,68375,00375,00266.400
23 de abr. de 2024368,69377,94368,69375,08375,08340.200
22 de abr. de 2024362,93370,80359,83368,75368,75335.800
19 de abr. de 2024360,38362,54357,55360,23360,23329.100
18 de abr. de 2024362,34367,49358,09358,41358,41261.800
17 de abr. de 2024365,34367,53360,11366,20366,20273.100
16 de abr. de 2024360,37375,47359,89370,68370,68271.100
15 de abr. de 2024378,59386,61375,12376,26376,26243.100
12 de abr. de 2024380,02381,77373,68378,02378,02175.700
11 de abr. de 2024386,65387,78378,18379,65379,6593.600
10 de abr. de 2024381,78385,33379,10382,78382,78131.700
09 de abr. de 2024385,78389,49381,63384,14384,14256.800
08 de abr. de 2024386,71388,45384,99386,71386,71102.500
05 de abr. de 2024387,81388,97384,64387,03387,03122.800
04 de abr. de 2024392,62395,82386,46386,88386,88163.300
03 de abr. de 2024395,09399,94394,02398,49398,49188.000
02 de abr. de 2024389,95397,11387,38397,11397,11248.800
01 de abr. de 2024394,40399,87388,11397,33397,3398.500
28 de mar. de 2024397,61397,79391,70393,72393,72184.700
27 de mar. de 2024399,19400,21393,58398,59398,59316.100
26 de mar. de 2024398,71401,85393,61397,57397,57167.300
25 de mar. de 2024396,36400,05394,14398,42398,42185.500
22 de mar. de 2024394,46405,29389,23402,68402,68288.300
21 de mar. de 2024410,81411,23394,57396,88396,88756.100
20 de mar. de 2024359,00359,43349,86356,95356,95479.000
19 de mar. de 2024363,03363,41358,35359,37359,37293.600
18 de mar. de 2024366,71368,43361,38361,54361,54338.000
15 de mar. de 2024378,84380,85371,09371,28371,28278.100
14 de mar. de 2024385,75386,86374,33378,64378,64226.800
13 de mar. de 2024384,48387,64373,29381,76381,76239.500
12 de mar. de 2024384,68390,24383,12387,94387,94242.700
11 de mar. de 2024387,80394,05383,88385,00385,00291.000
08 de mar. de 2024387,49392,57385,15387,80387,80196.000
07 de mar. de 2024395,66396,87388,07388,68388,68266.600
06 de mar. de 2024389,39392,91387,47390,66390,66192.700
05 de mar. de 2024387,42389,90381,51388,69388,69323.400
04 de mar. de 2024384,46391,61382,33390,32390,32331.900
01 de mar. de 2024379,87394,10379,25393,49393,49428.400
29 de fev. de 2024385,55386,74368,58380,01380,01838.100
28 de fev. de 2024408,08408,29397,29397,70397,70282.800
27 de fev. de 2024406,25412,51406,25411,20411,20174.700
26 de fev. de 2024410,66412,57407,17410,35410,35136.500
23 de fev. de 2024405,95413,10405,95409,52409,52160.800
22 de fev. de 2024399,17410,14399,17406,01406,01308.100
21 de fev. de 2024399,31402,31396,33399,95399,95433.100
20 de fev. de 2024406,94408,00393,56395,40395,40312.000
16 de fev. de 2024391,53394,60389,68392,23392,23187.600
15 de fev. de 2024391,62394,49390,80393,47393,47181.000
14 de fev. de 2024387,93391,05386,17390,27390,27306.700
13 de fev. de 2024383,66390,00383,38386,83386,83383.000
12 de fev. de 2024392,42395,56388,99392,70392,70325.100
09 de fev. de 2024398,00404,30396,55401,48401,48265.700
08 de fev. de 2024392,51395,91390,01394,89394,89186.200
07 de fev. de 2024390,68393,30389,99391,95391,95141.000
06 de fev. de 2024393,20396,77389,64393,12393,12324.400
05 de fev. de 2024378,39408,55377,71403,37403,37568.800
02 de fev. de 2024382,86382,86374,64378,84378,84504.500
01 de fev. de 2024378,68385,98378,28385,58385,58452.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...