Arca Mini-Biotechnology (BJE)

BJE
🏛️ États-Unis →
304.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 271.63 272.94 270.37 270.94 0.0M
2023-12-28 271.80 273.57 270.98 271.63 0.0M
2023-12-27 269.39 271.87 269.39 271.80 0.0M
2023-12-26 268.44 270.68 268.32 269.39 0.0M
2023-12-22 263.12 269.86 263.12 268.44 0.0M
2023-12-21 259.18 263.26 259.18 263.12 0.0M
2023-12-20 268.18 268.18 259.07 259.18 0.0M
2023-12-19 262.77 268.30 262.77 268.18 0.0M
2023-12-18 263.70 264.67 261.70 262.77 0.0M
2023-12-15 266.42 268.38 262.68 263.70 0.0M
2023-12-14 263.23 269.25 263.23 266.42 0.0M
2023-12-13 252.43 263.32 252.43 263.23 0.0M
2023-12-12 249.86 253.25 247.73 252.43 0.0M
2023-12-11 247.81 250.09 247.34 249.86 0.0M
2023-12-08 250.11 250.53 247.60 247.81 0.0M
2023-12-07 248.08 250.22 247.22 250.11 0.0M
2023-12-06 246.62 250.24 246.62 248.08 0.0M
2023-12-05 248.24 248.24 245.62 246.62 0.0M
2023-12-04 246.18 248.50 245.25 248.24 0.0M
2023-12-01 242.62 246.18 240.38 246.18 0.0M
2023-11-30 240.56 244.51 240.56 242.62 0.0M
2023-11-29 238.39 242.11 238.39 240.56 0.0M
2023-11-28 239.62 239.62 236.35 238.39 0.0M
2023-11-27 241.99 241.99 238.95 239.62 0.0M
2023-11-24 240.38 242.50 240.38 241.99 0.0M
2023-11-22 239.18 241.67 239.18 240.38 0.0M
2023-11-21 240.36 240.86 239.12 239.18 0.0M
2023-11-20 239.28 241.32 239.15 240.36 0.0M
2023-11-17 237.46 239.80 237.46 239.28 0.0M
2023-11-16 239.37 239.49 236.69 237.46 0.0M
2023-11-15 238.48 242.03 238.23 239.37 0.0M
2023-11-14 232.03 239.23 232.03 238.48 0.0M
2023-11-13 231.95 232.19 229.04 232.03 0.0M
2023-11-10 232.31 232.31 228.16 231.95 0.0M
2023-11-09 238.01 238.89 231.74 232.31 0.0M
2023-11-08 241.71 241.86 237.17 238.01 0.0M
2023-11-07 238.85 242.48 238.34 241.71 0.0M
2023-11-06 239.98 242.34 238.57 238.85 0.0M
2023-11-03 232.92 241.21 232.92 239.98 0.0M
2023-11-02 230.97 233.32 229.89 232.92 0.0M
2023-11-01 227.82 231.44 226.43 230.97 0.0M
2023-10-31 227.39 228.00 223.51 227.82 0.0M
2023-10-30 227.22 228.79 225.91 227.39 0.0M
2023-10-27 233.17 233.58 226.70 227.22 0.0M
2023-10-26 231.95 234.21 231.26 233.17 0.0M
2023-10-25 237.36 237.36 230.20 231.95 0.0M
2023-10-24 235.11 238.07 235.11 237.36 0.0M
2023-10-23 238.14 238.14 235.07 235.11 0.0M
2023-10-20 239.18 240.38 237.83 238.14 0.0M
2023-10-19 242.59 242.59 238.29 239.18 0.0M
2023-10-18 249.53 249.53 242.41 242.59 0.0M
2023-10-17 249.92 251.34 248.61 249.53 0.0M
2023-10-16 248.64 251.20 246.76 249.92 0.0M
2023-10-13 247.70 248.67 246.46 248.64 0.0M
2023-10-12 253.83 253.83 247.15 247.70 0.0M
2023-10-11 252.91 254.62 252.49 253.83 0.0M
2023-10-10 250.23 253.86 250.23 252.91 0.0M
2023-10-09 251.74 251.74 246.91 250.23 0.0M
2023-10-06 251.08 252.97 249.58 251.74 0.0M
2023-10-05 247.40 251.41 247.16 251.08 0.0M
2023-10-04 245.90 247.68 244.67 247.40 0.0M
2023-10-03 248.67 248.67 244.66 245.90 0.0M
2023-10-02 250.74 250.74 246.17 248.67 0.0M
2023-09-29 251.28 253.17 250.41 250.74 0.0M
2023-09-28 253.02 253.02 249.67 251.28 0.0M
2023-09-27 251.51 253.25 250.46 253.02 0.0M
2023-09-26 250.06 252.40 249.75 251.51 0.0M
2023-09-25 250.58 250.64 248.69 250.06 0.0M
2023-09-22 251.42 252.29 250.50 250.58 0.0M
2023-09-21 254.98 254.98 250.61 251.42 0.0M
2023-09-20 256.38 257.37 254.95 254.98 0.0M
2023-09-19 255.63 256.96 254.97 256.38 0.0M
2023-09-18 259.15 259.15 255.43 255.63 0.0M
2023-09-15 261.86 261.98 258.52 259.15 0.0M
2023-09-14 261.77 263.17 261.49 261.86 0.0M
2023-09-13 262.82 263.61 261.51 261.77 0.0M
2023-09-12 261.45 263.40 261.07 262.82 0.0M
2023-09-11 260.02 261.98 259.48 261.45 0.0M
2023-09-08 260.54 261.62 259.61 260.02 0.0M
2023-09-07 261.68 261.68 260.08 260.54 0.0M
2023-09-06 262.93 262.98 260.51 261.68 0.0M
2023-09-05 267.05 267.05 262.93 262.93 0.0M
2023-09-01 264.54 268.31 264.54 267.05 0.0M
2023-08-31 266.49 266.79 264.50 264.54 0.0M
2023-08-30 265.13 267.05 265.13 266.49 0.0M
2023-08-29 263.07 265.19 262.67 265.13 0.0M
2023-08-28 262.36 264.91 262.16 263.07 0.0M
2023-08-25 260.68 263.03 259.64 262.36 0.0M
2023-08-24 262.70 263.69 260.41 260.68 0.0M
2023-08-23 261.97 263.67 261.97 262.70 0.0M
2023-08-22 262.10 263.15 261.73 261.97 0.0M
2023-08-21 257.88 262.60 257.88 262.10 0.0M
2023-08-18 258.28 258.36 256.11 257.88 0.0M
2023-08-17 260.01 260.76 258.24 258.28 0.0M
2023-08-16 262.99 262.99 259.98 260.01 0.0M
2023-08-15 262.83 263.47 261.84 262.99 0.0M
2023-08-14 261.65 263.00 259.90 262.83 0.0M
2023-08-11 261.11 262.07 260.36 261.65 0.0M
2023-08-10 260.22 263.88 260.22 261.11 0.0M
2023-08-09 258.95 261.36 258.95 260.22 0.0M
2023-08-08 257.61 259.18 257.44 258.95 0.0M
2023-08-07 258.94 258.94 257.27 257.61 0.0M
2023-08-04 260.37 261.32 258.61 258.94 0.0M
2023-08-03 261.85 262.44 260.18 260.37 0.0M
2023-08-02 263.86 263.97 261.32 261.85 0.0M
2023-08-01 266.32 266.32 262.93 263.86 0.0M
2023-07-31 266.96 267.42 265.20 266.32 0.0M
2023-07-28 263.44 267.03 262.91 266.96 0.0M
2023-07-27 264.97 266.24 263.13 263.44 0.0M
2023-07-26 265.92 265.92 263.33 264.97 0.0M
2023-07-25 266.65 267.49 265.51 265.92 0.0M
2023-07-24 270.59 270.65 266.34 266.65 0.0M
2023-07-21 269.05 271.29 268.17 270.59 0.0M
2023-07-20 269.34 270.60 268.38 269.05 0.0M
2023-07-19 268.60 271.45 268.60 269.34 0.0M
2023-07-18 267.75 269.45 267.59 268.60 0.0M
2023-07-17 266.27 269.05 266.01 267.75 0.0M
2023-07-14 264.40 267.28 264.24 266.27 0.0M
2023-07-13 263.89 265.62 263.89 264.40 0.0M
2023-07-12 260.59 264.59 260.59 263.89 0.0M
2023-07-11 259.67 260.86 258.66 260.59 0.0M
2023-07-10 256.03 260.18 256.03 259.67 0.0M
2023-07-07 258.12 259.00 255.91 256.03 0.0M
2023-07-06 261.10 261.10 256.49 258.12 0.0M
2023-07-05 261.01 262.19 260.20 261.10 0.0M
2023-07-03 261.26 261.44 259.92 261.01 0.0M
2023-06-30 259.64 262.44 259.64 261.26 0.0M
2023-06-29 260.60 261.29 258.72 259.64 0.0M
2023-06-28 259.07 260.61 258.30 260.60 0.0M
2023-06-27 261.11 261.22 258.66 259.07 0.0M
2023-06-26 269.06 269.06 260.54 261.11 0.0M
2023-06-23 272.34 272.34 267.90 269.06 0.0M
2023-06-22 271.72 273.45 270.59 272.34 0.0M
2023-06-21 272.15 272.49 270.04 271.72 0.0M
2023-06-20 273.44 273.44 270.56 272.15 0.0M
2023-06-16 273.76 276.23 273.23 273.44 0.0M
2023-06-15 270.32 274.06 269.41 273.76 0.0M
2023-06-14 273.33 274.58 269.05 270.32 0.0M
2023-06-13 271.00 274.12 271.00 273.33 0.0M
2023-06-12 268.02 271.05 268.02 271.00 0.0M
2023-06-09 270.27 270.27 267.36 268.02 0.0M
2023-06-08 269.03 270.71 267.96 270.27 0.0M
2023-06-07 270.12 270.12 266.74 269.03 0.0M
2023-06-06 269.51 271.37 269.31 270.12 0.0M
2023-06-05 268.60 270.37 267.60 269.51 0.0M
2023-06-02 264.22 268.60 264.22 268.60 0.0M
2023-06-01 261.84 265.02 260.32 264.22 0.0M
2023-05-31 262.15 264.54 260.18 261.84 0.0M
2023-05-30 264.59 265.28 261.43 262.15 0.0M
2023-05-26 263.94 265.75 263.40 264.59 0.0M
2023-05-25 268.70 268.70 262.45 263.94 0.0M
2023-05-24 273.15 273.15 267.63 268.70 0.0M
2023-05-23 272.42 275.85 272.34 273.15 0.0M
2023-05-22 270.85 273.02 270.85 272.42 0.0M
2023-05-19 267.80 271.60 267.80 270.85 0.0M
2023-05-18 267.08 267.93 264.65 267.80 0.0M
2023-05-17 265.34 267.22 262.95 267.08 0.0M
2023-05-16 271.11 271.11 264.80 265.34 0.0M
2023-05-15 265.50 271.56 265.50 271.11 0.0M
2023-05-12 265.70 266.51 264.55 265.50 0.0M
2023-05-11 266.15 266.27 263.23 265.70 0.0M
2023-05-10 263.57 267.15 263.57 266.15 0.0M
2023-05-09 263.66 264.12 261.05 263.57 0.0M
2023-05-08 265.49 265.79 262.82 263.66 0.0M
2023-05-05 262.08 266.56 261.70 265.49 0.0M
2023-05-04 260.65 262.76 259.23 262.08 0.0M
2023-05-03 260.78 263.90 260.37 260.65 0.0M
2023-05-02 264.43 264.43 259.67 260.78 0.0M
2023-05-01 262.98 265.32 262.47 264.43 0.0M
2023-04-28 259.28 264.21 257.88 262.98 0.0M
2023-04-27 258.85 259.88 255.86 259.28 0.0M
2023-04-26 262.16 262.16 257.16 258.85 0.0M
2023-04-25 267.96 267.96 261.86 262.16 0.0M
2023-04-24 270.15 270.15 266.90 267.96 0.0M
2023-04-21 267.35 270.23 267.35 270.15 0.0M
2023-04-20 270.45 270.45 266.97 267.35 0.0M
2023-04-19 269.60 270.87 267.46 270.45 0.0M
2023-04-18 271.99 272.17 268.33 269.60 0.0M
2023-04-17 269.57 272.36 269.57 271.99 0.0M
2023-04-14 271.59 271.59 267.91 269.57 0.0M
2023-04-13 266.84 272.08 266.56 271.59 0.0M
2023-04-12 267.53 269.65 266.53 266.84 0.0M
2023-04-11 266.85 268.76 266.72 267.53 0.0M
2023-04-10 269.59 269.59 265.15 266.85 0.0M
2023-04-06 266.09 269.66 266.09 269.59 0.0M
2023-04-05 264.62 266.53 264.31 266.09 0.0M
2023-04-04 265.85 266.22 263.45 264.62 0.0M
2023-04-03 265.39 265.88 263.94 265.85 0.0M
2023-03-31 261.21 265.47 261.21 265.39 0.0M
2023-03-30 261.78 263.11 259.84 261.21 0.0M
2023-03-29 257.73 262.03 257.73 261.78 0.0M
2023-03-28 257.71 258.35 256.52 257.73 0.0M
2023-03-27 256.58 258.94 256.57 257.71 0.0M
2023-03-24 254.77 257.15 251.96 256.58 0.0M
2023-03-23 253.81 258.49 252.59 254.77 0.0M
2023-03-22 259.32 259.32 253.81 253.81 0.0M
2023-03-21 258.23 260.79 257.98 259.32 0.0M
2023-03-20 255.27 258.44 255.27 258.23 0.0M
2023-03-17 260.94 260.94 254.38 255.27 0.0M
2023-03-16 258.77 261.55 255.13 260.94 0.0M
2023-03-15 260.41 260.41 254.97 258.77 0.0M
2023-03-14 257.79 261.95 257.79 260.41 0.0M
2023-03-13 252.84 261.14 252.84 257.79 0.0M
2023-03-10 256.26 256.26 250.20 252.84 0.0M
2023-03-09 260.33 261.78 255.01 256.26 0.0M
2023-03-08 262.43 262.43 258.96 260.33 0.0M
2023-03-07 267.37 267.37 262.41 262.43 0.0M
2023-03-06 270.41 270.41 266.57 267.37 0.0M
2023-03-03 266.35 270.70 265.81 270.41 0.0M
2023-03-02 265.77 266.95 263.33 266.35 0.0M
2023-03-01 263.05 266.83 263.05 265.77 0.0M
2023-02-28 262.93 264.41 261.40 263.05 0.0M
2023-02-27 261.17 265.54 261.17 262.93 0.0M
2023-02-24 265.57 265.57 260.82 261.17 0.0M
2023-02-23 266.94 267.48 263.49 265.57 0.0M
2023-02-22 268.63 268.63 265.48 266.94 0.0M
2023-02-21 276.32 276.32 268.53 268.63 0.0M
2023-02-17 273.83 276.36 272.05 276.32 0.0M
2023-02-16 276.67 276.67 273.69 273.83 0.0M
2023-02-15 275.95 276.72 273.37 276.67 0.0M
2023-02-14 276.91 278.31 273.54 275.95 0.0M
2023-02-13 272.70 276.91 271.80 276.91 0.0M
2023-02-10 274.19 274.19 271.44 272.70 0.0M
2023-02-09 276.19 278.80 273.43 274.19 0.0M
2023-02-08 280.60 280.60 276.00 276.19 0.0M
2023-02-07 278.14 281.09 275.22 280.60 0.0M
2023-02-06 279.97 281.49 277.75 278.14 0.0M
2023-02-03 282.23 283.57 279.55 279.97 0.0M
2023-02-02 280.57 283.01 279.50 282.23 0.0M
2023-02-01 279.79 282.05 275.64 280.57 0.0M
2023-01-31 275.17 279.80 275.17 279.79 0.0M
2023-01-30 279.60 279.60 274.39 275.17 0.0M
2023-01-27 279.53 280.68 278.46 279.60 0.0M
2023-01-26 277.84 279.85 277.12 279.53 0.0M
2023-01-25 277.60 277.86 275.19 277.84 0.0M
2023-01-24 277.75 278.20 276.37 277.60 0.0M
2023-01-23 276.42 278.26 275.49 277.75 0.0M
2023-01-20 272.26 276.76 272.10 276.42 0.0M
2023-01-19 273.68 273.68 270.18 272.26 0.0M
2023-01-18 275.13 278.90 273.62 273.68 0.0M
2023-01-17 276.23 277.23 274.54 275.13 0.0M
2023-01-13 275.35 277.90 273.95 276.23 0.0M
2023-01-12 273.50 275.39 268.77 275.35 0.0M
2023-01-11 272.48 273.50 270.23 273.50 0.0M
2023-01-10 266.60 272.48 265.65 272.48 0.0M
2023-01-09 269.70 272.04 266.11 266.60 0.0M
2023-01-06 266.14 270.68 264.27 269.70 0.0M
2023-01-05 266.63 266.92 263.81 266.14 0.0M
2023-01-04 262.68 266.86 262.68 266.63 0.0M
2023-01-03 264.05 266.38 261.44 262.68 0.0M