VanEck Biotech (BBH)

BBH
🏛️ Estados Unidos →
162.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 190.78 191.58 189.34 189.34 0.0M
2021-12-30 188.29 191.46 188.29 190.32 0.0M
2021-12-29 187.02 189.55 186.34 189.42 0.0M
2021-12-28 188.09 190.27 187.05 187.37 0.0M
2021-12-27 189.10 189.10 187.86 188.32 0.0M
2021-12-23 190.85 190.96 187.93 190.42 0.0M
2021-12-22 190.79 190.79 189.33 190.18 0.0M
2021-12-21 191.53 191.53 188.57 190.59 0.0M
2021-12-20 195.58 195.64 190.56 190.64 0.0M
2021-12-17 188.66 194.90 188.54 194.43 0.0M
2021-12-16 192.00 193.62 189.61 190.51 0.0M
2021-12-15 185.74 191.44 185.74 191.44 0.0M
2021-12-14 185.23 187.12 185.23 186.95 0.0M
2021-12-13 184.87 188.12 184.87 187.37 0.0M
2021-12-10 186.39 187.02 184.45 185.10 0.0M
2021-12-09 191.06 191.06 187.86 187.96 0.0M
2021-12-08 189.80 192.19 188.16 191.38 0.0M
2021-12-07 184.90 189.91 184.90 189.91 0.0M
2021-12-06 185.73 185.73 180.68 182.10 0.0M
2021-12-03 191.50 191.50 185.60 187.36 0.0M
2021-12-02 189.73 192.13 188.50 189.86 0.0M
2021-12-01 195.36 195.59 190.93 190.93 0.0M
2021-11-30 196.66 198.18 194.36 195.79 0.0M
2021-11-29 200.04 200.77 198.00 198.48 0.0M
2021-11-26 196.10 200.07 196.10 196.64 0.0M
2021-11-24 190.26 192.67 189.36 192.41 0.0M
2021-11-23 192.85 192.85 189.82 191.85 0.0M
2021-11-22 195.13 195.28 192.02 194.04 0.0M
2021-11-19 193.20 194.44 192.43 193.33 0.0M
2021-11-18 193.24 193.24 190.98 191.81 0.0M
2021-11-17 191.22 192.47 191.12 191.84 0.0M
2021-11-16 190.54 191.99 190.12 191.74 0.0M
2021-11-15 191.38 191.38 190.08 190.45 0.0M
2021-11-12 189.09 190.08 189.05 190.03 0.0M
2021-11-11 189.16 189.56 187.63 188.87 0.0M
2021-11-10 189.82 192.72 188.77 188.90 0.0M
2021-11-09 193.94 193.94 190.87 191.11 0.0M
2021-11-08 192.76 192.86 191.19 192.79 0.0M
2021-11-05 193.78 193.78 188.21 191.46 0.0M
2021-11-04 199.67 199.67 197.08 198.38 0.0M
2021-11-03 201.83 202.87 200.35 202.87 0.0M
2021-11-02 202.41 202.41 199.67 201.93 0.0M
2021-11-01 198.76 201.32 198.63 201.32 0.0M
2021-10-29 198.56 199.50 197.71 199.50 0.0M
2021-10-28 197.72 199.75 197.72 199.75 0.0M
2021-10-27 199.83 200.53 196.79 196.98 0.0M
2021-10-26 201.11 201.50 199.53 200.18 0.0M
2021-10-25 195.92 199.92 195.35 199.92 0.0M
2021-10-22 197.47 197.47 194.95 196.16 0.0M
2021-10-21 197.66 197.93 197.02 197.87 0.0M
2021-10-20 195.57 197.48 195.57 196.19 0.0M
2021-10-19 195.56 197.17 195.56 196.49 0.0M
2021-10-18 193.93 194.58 193.20 194.50 0.0M
2021-10-15 197.31 197.31 194.53 194.82 0.0M
2021-10-14 195.63 197.02 195.28 195.79 0.0M
2021-10-13 192.87 193.58 192.50 193.20 0.0M
2021-10-12 192.44 193.10 191.00 191.66 0.0M
2021-10-11 190.90 193.59 190.90 191.51 0.0M
2021-10-08 194.74 194.74 191.85 191.85 0.0M
2021-10-07 192.31 195.11 191.44 193.65 0.0M
2021-10-06 191.21 192.41 189.88 190.69 0.0M
2021-10-05 194.31 194.48 192.87 192.87 0.0M
2021-10-04 194.33 194.33 191.71 192.16 0.0M
2021-10-01 199.14 199.14 192.32 196.62 0.0M
2021-09-30 202.97 204.14 202.14 202.14 0.0M
2021-09-29 202.71 203.88 201.34 201.50 0.0M
2021-09-28 205.93 206.00 201.03 201.35 0.0M
2021-09-27 214.19 214.19 207.93 208.45 0.0M
2021-09-24 217.61 217.61 214.30 214.61 0.0M
2021-09-23 215.63 219.25 215.12 218.61 0.0M
2021-09-22 216.00 216.45 214.20 215.91 0.0M
2021-09-21 214.92 216.72 214.76 215.86 0.0M
2021-09-20 214.40 216.13 212.54 213.73 0.0M
2021-09-17 217.69 217.91 214.65 217.91 0.0M
2021-09-16 215.37 216.75 214.03 216.75 0.0M
2021-09-15 212.70 215.28 212.70 215.28 0.0M
2021-09-14 213.35 214.40 212.00 212.24 0.0M
2021-09-13 217.93 217.93 211.48 212.17 0.1M
2021-09-10 219.00 219.00 216.62 216.62 0.0M
2021-09-09 218.54 219.75 217.65 218.00 0.0M
2021-09-08 219.17 219.17 216.49 217.18 0.0M
2021-09-07 219.28 219.80 217.86 219.78 0.0M
2021-09-03 219.01 220.01 218.04 220.01 0.0M
2021-09-02 219.39 219.94 218.52 219.94 0.0M
2021-09-01 216.64 218.54 216.01 217.95 0.0M
2021-08-31 216.74 216.78 214.76 216.12 0.0M
2021-08-30 214.97 217.51 214.14 215.85 0.0M
2021-08-27 214.57 217.19 214.57 214.95 0.0M
2021-08-26 216.86 218.12 214.62 215.47 0.0M
2021-08-25 214.37 217.08 214.37 217.08 0.0M
2021-08-24 216.18 216.18 213.49 215.54 0.0M
2021-08-23 212.95 215.79 212.14 215.79 0.0M
2021-08-20 208.86 210.47 208.86 209.70 0.0M
2021-08-19 209.22 210.30 206.76 206.95 0.0M
2021-08-18 214.75 214.75 211.91 211.91 0.0M
2021-08-17 206.90 213.97 206.00 213.97 0.0M
2021-08-16 211.48 211.48 205.75 209.30 0.0M
2021-08-13 214.43 214.43 211.79 212.07 0.0M
2021-08-12 211.23 212.09 209.21 212.09 0.0M
2021-08-11 217.98 217.98 208.00 209.47 0.0M
2021-08-10 222.22 222.22 216.84 217.63 0.0M
2021-08-09 214.33 221.56 214.33 220.75 0.0M
2021-08-06 216.52 216.52 212.12 214.30 0.0M
2021-08-05 217.10 219.12 215.29 218.77 0.0M
2021-08-04 212.89 219.37 211.75 217.61 0.0M
2021-08-03 208.64 211.75 207.00 211.75 0.0M
2021-08-02 208.51 208.51 206.85 207.54 0.0M
2021-07-30 206.33 208.05 206.33 206.99 0.0M
2021-07-29 208.20 208.20 206.35 206.39 0.0M
2021-07-28 203.12 207.99 203.12 207.80 0.0M
2021-07-27 203.38 203.38 198.42 201.80 0.0M
2021-07-26 208.06 208.06 202.77 203.40 0.0M
2021-07-23 206.77 208.14 205.29 208.14 0.0M
2021-07-22 203.57 206.27 203.57 205.81 0.0M
2021-07-21 202.01 203.84 199.98 203.80 0.0M
2021-07-20 201.06 204.65 200.83 202.87 0.0M
2021-07-19 197.17 201.50 196.93 200.97 0.0M
2021-07-16 197.55 200.08 197.51 199.08 0.0M
2021-07-15 194.46 196.37 193.88 196.29 0.1M
2021-07-14 198.28 198.28 194.91 195.25 0.0M
2021-07-13 198.38 198.74 197.20 197.22 0.0M
2021-07-12 200.22 201.01 198.91 198.92 0.0M
2021-07-09 199.20 200.42 197.57 200.21 0.0M
2021-07-08 195.47 198.97 195.47 198.59 0.0M
2021-07-07 201.27 201.27 197.59 198.05 0.0M
2021-07-06 202.36 202.36 200.41 200.87 0.0M
2021-07-02 203.62 203.62 201.49 203.00 0.0M
2021-07-01 201.97 202.81 201.14 202.69 0.0M
2021-06-30 202.08 202.94 201.00 201.67 0.0M
2021-06-29 200.23 202.32 199.90 201.85 0.0M
2021-06-28 201.98 201.98 200.39 200.78 0.0M
2021-06-25 198.34 200.19 198.34 200.02 0.0M
2021-06-24 198.84 199.87 198.06 198.60 0.0M
2021-06-23 197.93 198.88 196.57 197.93 0.0M
2021-06-22 196.64 198.16 195.91 198.16 0.0M
2021-06-21 195.01 196.59 193.59 195.81 0.0M
2021-06-18 194.40 194.88 193.10 194.19 0.0M
2021-06-17 192.40 195.82 192.40 195.41 0.0M
2021-06-16 193.55 195.84 190.68 192.60 0.0M
2021-06-15 197.13 197.20 194.18 194.51 0.0M
2021-06-14 199.68 199.68 196.71 197.89 0.0M
2021-06-11 200.54 200.54 197.88 198.70 0.0M
2021-06-10 197.80 201.15 197.78 200.88 0.0M
2021-06-09 194.47 197.79 194.47 197.79 0.0M
2021-06-08 195.72 195.72 190.89 193.55 0.0M
2021-06-07 188.39 199.77 188.05 194.08 0.1M
2021-06-04 185.30 187.76 185.30 187.31 0.0M
2021-06-03 183.33 184.15 181.99 184.15 0.0M
2021-06-02 182.34 184.00 182.34 184.00 0.0M
2021-06-01 185.15 185.15 181.90 182.48 0.0M
2021-05-28 182.70 186.22 182.70 184.15 0.0M
2021-05-27 181.15 182.73 180.99 182.34 0.0M
2021-05-26 182.30 182.30 181.38 181.75 0.0M
2021-05-25 183.12 183.12 181.27 181.40 0.0M
2021-05-24 183.37 183.50 181.91 181.91 0.0M
2021-05-21 184.47 184.47 181.72 181.72 0.0M
2021-05-20 178.48 183.90 178.48 183.15 0.0M
2021-05-19 176.35 178.20 175.65 178.20 0.0M
2021-05-18 178.08 180.52 177.56 178.91 0.0M
2021-05-17 177.00 178.29 177.00 178.08 0.0M
2021-05-14 175.46 177.74 174.52 177.70 0.0M
2021-05-13 175.19 175.19 171.76 173.72 0.0M
2021-05-12 174.73 176.41 173.66 173.77 0.0M
2021-05-11 173.20 176.89 171.50 176.05 0.0M
2021-05-10 180.88 180.88 176.63 176.63 0.0M
2021-05-07 179.67 181.72 178.96 179.49 0.0M
2021-05-06 176.33 177.75 174.38 177.75 0.0M
2021-05-05 182.89 183.76 178.69 179.28 0.0M
2021-05-04 186.01 186.01 180.45 181.12 0.0M
2021-05-03 189.58 190.37 187.58 187.58 0.0M
2021-04-30 187.50 189.63 187.50 188.77 0.0M
2021-04-29 190.38 190.71 186.54 187.70 0.0M
2021-04-28 188.64 190.21 188.64 189.52 0.0M
2021-04-27 192.00 192.00 191.19 191.21 0.0M
2021-04-26 188.58 191.42 186.98 191.32 0.0M
2021-04-23 186.12 188.12 186.03 187.94 0.0M
2021-04-22 186.18 188.26 184.97 186.18 0.0M
2021-04-21 182.80 186.03 182.80 186.03 0.0M
2021-04-20 182.58 185.00 181.31 183.44 0.0M
2021-04-19 183.61 185.32 182.75 183.65 0.0M
2021-04-16 183.58 185.99 183.58 185.99 0.0M
2021-04-15 181.51 183.80 181.51 183.45 0.0M
2021-04-14 180.00 182.09 179.80 180.28 0.0M
2021-04-13 178.92 179.24 176.97 178.70 0.0M
2021-04-12 177.73 177.73 174.12 175.45 0.0M
2021-04-09 176.47 176.92 175.96 176.92 0.0M
2021-04-08 176.82 177.83 176.11 176.17 0.0M
2021-04-07 178.22 178.22 175.57 175.60 0.0M
2021-04-06 177.73 180.63 177.73 179.00 0.0M
2021-04-05 179.07 179.07 176.82 177.67 0.0M
2021-04-01 177.50 178.11 177.02 177.04 0.0M
2021-03-31 172.37 175.97 172.37 175.44 0.0M
2021-03-30 169.30 171.74 169.30 170.72 0.0M
2021-03-29 172.38 172.66 170.46 171.59 0.0M
2021-03-26 171.61 172.59 170.42 172.59 0.0M
2021-03-25 170.05 171.13 168.43 170.88 0.0M
2021-03-24 175.22 175.31 171.11 171.11 0.0M
2021-03-23 181.50 181.50 176.34 176.34 0.0M
2021-03-22 178.82 182.28 178.82 181.49 0.0M
2021-03-19 176.66 178.75 176.29 178.65 0.0M
2021-03-18 177.51 178.67 175.82 176.18 0.0M
2021-03-17 177.82 179.32 176.42 179.32 0.0M
2021-03-16 178.78 180.73 177.05 178.72 0.0M
2021-03-15 174.49 177.87 174.18 177.87 0.0M
2021-03-12 172.32 174.02 171.90 174.02 0.0M
2021-03-11 172.80 174.75 172.50 174.75 0.0M
2021-03-10 173.81 173.81 170.45 170.59 0.0M
2021-03-09 169.86 172.64 169.86 171.67 0.0M
2021-03-08 171.45 173.08 167.47 167.47 0.0M
2021-03-05 168.59 172.58 163.63 172.58 0.0M
2021-03-04 170.29 171.59 166.38 167.43 0.0M
2021-03-03 176.65 176.65 171.18 171.37 0.0M
2021-03-02 179.57 179.71 177.66 177.66 0.0M
2021-03-01 181.15 181.30 179.72 180.97 0.0M
2021-02-26 180.08 180.08 176.76 179.00 0.0M
2021-02-25 183.09 183.09 178.53 178.53 0.0M
2021-02-24 183.16 184.33 181.92 183.19 0.0M
2021-02-23 181.64 184.40 179.33 184.02 0.0M
2021-02-22 188.21 188.21 184.73 184.77 0.0M
2021-02-19 190.74 190.80 188.87 188.87 0.0M
2021-02-18 190.39 190.39 187.70 188.91 0.0M
2021-02-17 190.55 193.59 188.84 193.59 0.0M
2021-02-16 197.28 197.28 191.33 191.68 0.0M
2021-02-12 193.13 196.20 193.13 195.80 0.0M
2021-02-11 193.82 194.60 191.95 191.95 0.0M
2021-02-10 195.08 195.08 191.97 194.26 0.0M
2021-02-09 195.72 195.72 194.11 194.22 0.0M
2021-02-08 194.48 196.34 194.48 195.31 0.0M
2021-02-05 191.89 193.29 190.70 192.91 0.0M
2021-02-04 188.89 190.00 188.16 189.83 0.0M
2021-02-03 188.01 189.09 186.49 187.76 0.0M
2021-02-02 189.08 189.52 187.50 188.78 0.0M
2021-02-01 188.77 189.85 188.01 188.94 0.0M
2021-01-29 185.90 189.65 184.89 187.28 0.0M
2021-01-28 181.04 187.49 181.04 182.96 0.0M
2021-01-27 184.52 184.96 180.65 181.16 0.0M
2021-01-26 189.73 189.73 186.57 186.67 0.0M
2021-01-25 188.91 190.32 187.29 190.21 0.0M
2021-01-22 184.85 187.45 184.85 187.27 0.0M
2021-01-21 186.23 186.45 185.47 185.81 0.0M
2021-01-20 184.64 186.55 184.50 186.22 0.0M
2021-01-19 182.50 184.52 182.50 184.24 0.0M
2021-01-15 180.25 182.00 180.25 180.97 0.0M
2021-01-14 178.38 180.77 178.38 180.01 0.0M
2021-01-13 178.96 178.96 177.84 178.06 0.0M
2021-01-12 179.00 179.52 177.30 178.14 0.0M
2021-01-11 174.15 178.57 174.15 177.65 0.0M
2021-01-08 173.01 176.22 173.01 175.61 0.0M
2021-01-07 172.54 175.70 172.54 175.70 0.0M
2021-01-06 167.05 172.25 167.05 171.58 0.0M
2021-01-05 168.90 170.00 168.26 169.77 0.0M
2021-01-04 170.23 170.38 166.87 169.19 0.0M