Bioceres Crop Solutions Corp (BIOX)

BIOX
🏛️ Vereinigte Staaten →
1.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.75 14.20 12.60 14.14 0.1M
2021-12-30 13.81 13.99 12.79 13.75 0.0M
2021-12-29 13.94 13.96 13.80 13.81 0.0M
2021-12-28 14.00 14.40 13.90 14.00 0.0M
2021-12-27 14.52 14.52 13.78 13.87 0.0M
2021-12-23 14.00 14.58 13.85 14.48 0.0M
2021-12-22 13.76 13.76 13.62 13.69 0.0M
2021-12-21 13.65 14.09 13.53 13.80 0.0M
2021-12-20 13.01 13.60 12.91 13.50 0.0M
2021-12-17 13.59 13.59 13.42 13.50 0.0M
2021-12-16 13.45 13.75 13.45 13.50 0.0M
2021-12-15 13.61 13.72 12.96 13.51 0.1M
2021-12-14 13.46 13.84 13.41 13.74 0.0M
2021-12-13 14.10 14.10 13.31 13.54 0.0M
2021-12-10 13.92 14.34 13.60 14.10 0.0M
2021-12-09 14.39 14.39 13.68 13.99 0.0M
2021-12-08 14.53 14.53 13.63 14.28 0.0M
2021-12-07 14.15 14.35 14.14 14.16 0.0M
2021-12-06 13.80 14.41 12.86 14.11 0.0M
2021-12-03 14.88 14.90 13.89 13.90 0.0M
2021-12-02 14.26 15.15 14.14 15.00 0.1M
2021-12-01 15.09 15.09 14.12 14.24 0.0M
2021-11-30 14.31 15.12 14.31 15.02 0.1M
2021-11-29 15.14 15.14 14.11 14.45 0.0M
2021-11-26 14.43 15.19 14.27 15.04 0.1M
2021-11-24 15.40 15.70 14.91 14.96 0.1M
2021-11-23 15.18 15.53 14.36 15.53 0.2M
2021-11-22 15.50 15.54 15.15 15.28 0.0M
2021-11-19 15.65 15.71 15.15 15.27 0.0M
2021-11-18 16.39 16.43 15.16 15.81 0.1M
2021-11-17 16.10 16.35 15.75 16.00 0.1M
2021-11-16 14.92 16.35 14.45 15.85 0.2M
2021-11-15 15.00 15.35 14.90 15.00 0.1M
2021-11-12 14.50 14.98 14.11 14.79 0.2M
2021-11-11 13.09 14.39 13.09 14.00 0.3M
2021-11-10 13.00 13.20 12.70 13.05 0.0M
2021-11-09 13.23 13.23 12.81 12.94 0.0M
2021-11-08 12.68 13.15 12.66 12.92 0.0M
2021-11-05 12.80 12.95 12.64 12.95 0.0M
2021-11-04 12.60 13.00 12.60 12.80 0.0M
2021-11-03 12.99 13.00 12.75 12.80 0.0M
2021-11-02 12.86 12.99 12.76 12.76 0.0M
2021-11-01 12.85 13.00 12.62 12.90 0.0M
2021-10-29 13.00 13.21 12.63 12.95 0.0M
2021-10-28 13.15 13.20 12.92 13.00 0.0M
2021-10-27 12.84 13.12 12.84 13.00 0.0M
2021-10-26 13.44 13.45 12.90 13.30 0.0M
2021-10-25 12.80 13.45 12.80 13.30 0.0M
2021-10-22 13.01 13.45 13.01 13.45 0.0M
2021-10-21 13.25 13.39 13.17 13.39 0.0M
2021-10-20 13.33 13.35 13.22 13.25 0.0M
2021-10-19 13.18 13.60 12.95 13.30 0.0M
2021-10-18 13.22 13.35 12.97 13.20 0.0M
2021-10-15 13.42 13.42 13.21 13.22 0.0M
2021-10-14 13.46 13.50 13.21 13.21 0.0M
2021-10-13 13.48 13.50 13.27 13.27 0.0M
2021-10-12 13.32 13.45 13.15 13.39 0.0M
2021-10-11 13.50 13.50 13.43 13.50 0.0M
2021-10-08 13.34 13.97 13.33 13.50 0.0M
2021-10-07 13.16 13.39 13.00 13.14 0.0M
2021-10-06 13.12 13.16 12.85 13.05 0.0M
2021-10-05 13.12 13.31 12.99 13.31 0.0M
2021-10-04 13.16 13.35 13.00 13.10 0.0M
2021-10-01 13.47 13.47 13.10 13.26 0.0M
2021-09-30 13.10 13.66 13.07 13.50 0.0M
2021-09-29 13.08 13.26 12.68 13.09 0.0M
2021-09-28 13.35 13.35 12.62 13.03 0.0M
2021-09-27 13.50 13.50 13.07 13.34 0.0M
2021-09-24 13.51 13.61 13.24 13.50 0.1M
2021-09-23 13.46 13.61 13.25 13.55 0.0M
2021-09-22 13.45 13.45 13.11 13.27 0.0M
2021-09-21 12.85 13.50 12.85 13.37 0.0M
2021-09-20 12.50 12.75 12.20 12.40 0.0M
2021-09-17 12.89 13.27 12.89 12.92 0.0M
2021-09-16 12.63 12.85 12.56 12.85 0.0M
2021-09-15 12.70 12.70 12.42 12.55 0.0M
2021-09-14 13.32 13.32 12.46 12.67 0.0M
2021-09-13 13.10 13.52 13.00 13.35 0.0M
2021-09-10 13.00 13.07 12.78 12.90 0.0M
2021-09-09 14.00 14.30 12.97 13.09 0.1M
2021-09-08 13.95 13.95 13.61 13.80 0.0M
2021-09-07 14.08 14.08 13.61 13.63 0.0M
2021-09-03 14.17 14.17 13.86 13.95 0.0M
2021-09-02 13.90 14.41 13.79 13.89 0.0M
2021-09-01 14.11 14.44 13.70 13.90 0.0M
2021-08-31 13.52 14.18 13.30 13.99 0.0M
2021-08-30 13.59 13.60 13.30 13.57 0.0M
2021-08-27 13.78 13.78 13.42 13.70 0.0M
2021-08-26 13.77 13.82 13.60 13.72 0.0M
2021-08-25 13.84 13.95 13.46 13.71 0.0M
2021-08-24 13.61 13.85 13.40 13.80 0.0M
2021-08-23 13.40 13.65 13.16 13.47 0.0M
2021-08-20 12.99 13.40 12.96 13.40 0.0M
2021-08-19 13.44 13.48 12.90 12.90 0.0M
2021-08-18 13.29 13.63 13.29 13.41 0.0M
2021-08-17 13.09 13.35 12.90 13.33 0.0M
2021-08-16 13.10 13.25 12.50 13.20 0.0M
2021-08-13 13.35 13.40 12.90 13.09 0.0M
2021-08-12 13.30 13.58 13.10 13.45 0.0M
2021-08-11 13.16 13.35 13.16 13.30 0.0M
2021-08-10 13.70 13.92 13.35 13.40 0.1M
2021-08-09 14.26 14.33 13.71 13.78 0.0M
2021-08-06 14.33 14.58 14.15 14.20 0.0M
2021-08-05 14.20 14.50 14.20 14.32 0.0M
2021-08-04 13.84 14.40 13.76 14.14 0.0M
2021-08-03 13.98 14.05 13.71 13.98 0.0M
2021-08-02 14.03 14.34 14.00 14.05 0.0M
2021-07-30 14.20 14.35 13.60 13.98 0.1M
2021-07-29 13.91 14.20 13.03 14.20 0.0M
2021-07-28 13.62 13.90 13.18 13.87 0.0M
2021-07-27 13.83 14.00 13.10 13.54 0.1M
2021-07-26 14.00 14.00 13.30 13.90 0.0M
2021-07-23 14.03 14.03 13.61 14.00 0.0M
2021-07-22 13.48 13.86 13.31 13.69 0.0M
2021-07-21 12.95 13.50 12.89 13.35 0.0M
2021-07-20 13.00 13.10 12.52 12.89 0.0M
2021-07-19 13.16 13.21 12.76 12.96 0.0M
2021-07-16 13.35 13.59 13.10 13.39 0.0M
2021-07-15 13.14 13.33 12.70 13.19 0.0M
2021-07-14 13.62 13.80 13.11 13.21 0.0M
2021-07-13 14.00 14.02 13.45 13.45 0.0M
2021-07-12 13.62 13.90 12.89 13.82 0.0M
2021-07-09 13.07 13.59 12.85 13.25 0.0M
2021-07-08 12.63 13.13 12.42 12.94 0.1M
2021-07-07 14.00 14.00 12.62 12.63 0.1M
2021-07-06 14.20 14.34 13.52 13.98 0.1M
2021-07-02 14.00 14.40 13.92 14.10 0.0M
2021-07-01 14.10 14.33 14.00 14.00 0.0M
2021-06-30 14.22 14.23 13.84 14.05 0.0M
2021-06-29 13.99 14.33 13.82 14.14 1.6M
2021-06-28 13.90 14.01 13.51 13.95 0.0M
2021-06-25 14.00 14.05 13.80 13.93 0.1M
2021-06-24 14.24 14.24 13.89 14.00 0.1M
2021-06-23 13.39 14.35 13.29 14.11 0.1M
2021-06-22 13.65 13.65 13.00 13.17 0.1M
2021-06-21 14.01 14.01 12.81 13.44 0.1M
2021-06-18 12.98 14.33 12.64 14.33 0.2M
2021-06-17 12.12 13.57 12.12 13.25 0.2M
2021-06-16 12.00 12.30 11.30 12.07 0.2M
2021-06-15 13.12 13.20 11.72 12.02 0.3M
2021-06-14 13.82 13.96 12.73 13.19 0.1M
2021-06-11 13.99 14.13 13.81 13.97 0.0M
2021-06-10 14.05 14.19 13.99 13.99 0.0M
2021-06-09 13.74 14.19 13.57 14.10 0.1M
2021-06-08 14.16 14.16 13.70 13.92 0.1M
2021-06-07 14.14 14.31 14.02 14.14 0.1M
2021-06-04 14.40 14.56 14.08 14.24 0.1M
2021-06-03 14.31 14.47 14.17 14.25 0.0M
2021-06-02 15.10 15.10 14.17 14.51 0.1M
2021-06-01 15.41 15.41 14.93 15.10 0.1M
2021-05-28 15.67 15.67 15.05 15.36 0.0M
2021-05-27 15.61 15.64 15.30 15.54 0.1M
2021-05-26 15.44 15.79 15.25 15.41 0.0M
2021-05-25 15.46 15.86 15.44 15.55 0.0M
2021-05-24 15.74 15.86 15.32 15.39 0.0M
2021-05-21 15.68 15.89 15.45 15.70 0.1M
2021-05-20 15.36 15.78 15.26 15.50 0.0M
2021-05-19 15.40 15.56 15.15 15.38 0.0M
2021-05-18 15.99 15.99 15.08 15.57 0.1M
2021-05-17 15.29 16.00 15.29 15.78 0.1M
2021-05-14 15.37 15.65 15.02 15.19 0.1M
2021-05-13 15.01 15.27 14.67 15.12 0.1M
2021-05-12 15.53 15.53 14.20 14.75 0.1M
2021-05-11 14.64 15.59 14.50 15.35 0.1M
2021-05-10 15.00 15.45 14.45 15.02 0.1M
2021-05-07 14.82 15.10 14.37 14.90 0.2M
2021-05-06 15.10 15.10 14.51 15.00 0.0M
2021-05-05 14.90 15.42 14.82 15.17 0.1M
2021-05-04 14.90 15.08 14.60 15.00 0.1M
2021-05-03 15.00 15.20 14.60 15.00 0.1M
2021-04-30 15.52 15.62 14.38 15.00 0.1M
2021-04-29 14.90 15.30 14.60 15.28 0.2M
2021-04-28 14.75 14.90 14.48 14.88 0.2M
2021-04-27 14.15 14.64 13.95 14.59 0.1M
2021-04-26 13.59 14.13 13.59 13.91 0.1M
2021-04-23 13.48 13.70 13.27 13.58 0.0M
2021-04-22 13.79 13.79 13.12 13.41 0.0M
2021-04-21 13.88 13.88 13.14 13.43 0.0M
2021-04-20 13.12 13.60 12.53 13.10 0.1M
2021-04-19 13.15 13.22 12.95 13.15 0.0M
2021-04-16 13.50 13.55 12.83 13.25 0.1M
2021-04-15 13.02 13.46 12.70 13.30 0.1M
2021-04-14 12.97 13.50 12.51 13.05 0.1M
2021-04-13 13.18 13.34 12.21 13.11 0.2M
2021-04-12 14.00 14.03 12.69 13.34 0.2M
2021-04-09 13.99 14.84 13.06 14.61 0.2M
2021-04-08 12.00 14.00 11.93 13.87 0.2M
2021-04-07 11.14 11.70 11.05 11.62 0.1M
2021-04-06 10.99 11.60 10.99 11.21 0.1M
2021-04-05 11.00 12.00 10.72 11.20 0.1M
2021-04-01 10.17 10.58 10.00 10.55 0.0M
2021-03-31 10.02 10.50 9.85 10.18 0.0M
2021-03-30 10.01 10.18 9.78 10.05 0.0M
2021-03-29 10.13 10.26 9.70 9.79 0.1M
2021-03-26 9.72 10.20 9.60 10.19 0.1M
2021-03-25 9.80 10.10 9.50 10.02 0.0M
2021-03-24 9.98 10.49 9.90 9.93 0.1M
2021-03-23 10.01 10.50 9.66 10.01 0.1M
2021-03-22 10.50 10.60 10.08 10.25 0.1M
2021-03-19 10.33 10.71 9.55 10.01 0.1M
2021-03-18 11.49 11.49 10.15 10.23 0.1M
2021-03-17 10.22 11.71 9.50 11.19 0.4M
2021-03-16 10.11 17.94 10.11 11.10 2.4M
2021-03-15 8.15 10.15 8.15 9.97 0.2M
2021-03-12 8.05 8.13 8.04 8.11 0.0M
2021-03-11 8.12 8.12 7.95 8.03 0.0M
2021-03-10 7.90 8.11 7.83 7.96 0.0M
2021-03-09 7.60 7.97 7.60 7.85 0.0M
2021-03-08 7.26 7.88 7.26 7.86 0.0M
2021-03-05 7.89 8.13 7.40 7.45 0.0M
2021-03-04 7.65 7.89 7.25 7.87 0.0M
2021-03-03 7.92 8.43 7.61 7.61 0.0M
2021-03-02 8.19 8.19 7.89 7.97 0.0M
2021-03-01 8.44 8.45 7.99 7.99 0.0M
2021-02-26 8.28 8.60 8.02 8.20 0.0M
2021-02-25 8.40 8.52 8.08 8.28 0.0M
2021-02-24 8.58 8.58 7.99 8.52 0.0M
2021-02-23 8.55 8.56 7.80 8.12 0.1M
2021-02-22 8.77 8.77 8.56 8.62 0.0M
2021-02-19 8.49 8.82 8.49 8.60 0.0M
2021-02-18 8.70 8.70 8.32 8.50 0.0M
2021-02-17 8.59 8.62 8.21 8.27 0.1M
2021-02-16 8.50 8.95 8.50 8.62 0.0M
2021-02-12 7.55 8.70 7.25 8.60 0.1M
2021-02-11 8.99 8.99 8.11 8.40 0.0M
2021-02-10 8.65 8.98 8.37 8.77 0.1M
2021-02-09 9.00 9.00 8.57 8.65 0.0M
2021-02-08 8.67 9.15 8.63 8.99 0.1M
2021-02-05 9.06 9.06 8.77 8.82 0.0M
2021-02-04 8.40 9.15 8.39 8.70 0.1M
2021-02-03 7.91 8.38 7.91 8.35 0.0M
2021-02-02 7.68 8.00 7.68 7.86 0.0M
2021-02-01 7.29 7.99 7.20 7.61 0.1M
2021-01-29 7.24 7.42 7.10 7.11 0.1M
2021-01-28 7.64 7.81 7.22 7.44 0.1M
2021-01-27 8.10 8.10 7.64 7.80 0.1M
2021-01-26 8.14 8.20 8.00 8.09 0.0M
2021-01-25 8.08 8.43 7.92 8.00 0.1M
2021-01-22 7.91 8.30 7.78 8.04 0.1M
2021-01-21 8.80 9.07 7.77 7.95 0.2M
2021-01-20 8.10 9.10 8.10 8.88 0.1M
2021-01-19 8.00 8.30 7.86 8.10 0.1M
2021-01-15 8.00 8.15 7.65 7.90 0.1M
2021-01-14 7.57 8.00 7.57 7.89 0.1M
2021-01-13 7.50 8.00 7.15 7.55 0.2M
2021-01-12 6.63 7.10 6.63 6.97 0.2M
2021-01-11 6.50 6.75 6.34 6.74 0.1M
2021-01-08 6.38 6.70 6.30 6.53 0.1M
2021-01-07 6.19 6.50 6.15 6.24 0.1M
2021-01-06 6.20 6.20 6.06 6.19 0.1M
2021-01-05 6.14 6.20 6.00 6.20 0.0M
2021-01-04 6.12 6.25 5.81 6.15 0.1M