Bionano Genomics

BNGO
🏛️ Mexiko →
31.20
Letzte Aktualisierung: 2025-09-25
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
2025-09-25 31.50 31.50 30.60 31.20 0.0M
2025-09-24 32.00 32.00 32.00 32.00 0.0M
2025-09-23 31.80 32.00 30.96 32.00 0.0M
2025-09-22 32.20 32.20 30.44 30.96 0.0M
2025-09-21 34.50 34.50 32.50 32.88 0.0M
2025-09-18 32.87 32.87 32.87 32.87 0.0M
2025-09-17 34.00 35.50 33.00 34.00 0.0M
2025-09-15 70.00 70.00 55.15 55.15 0.0M
2025-09-12 78.00 78.00 78.00 70.00 0.0M
2025-09-11 82.00 82.00 82.00 82.00 0.0M
2025-09-10 81.62 81.62 81.62 81.62 0.0M
2025-09-09 79.47 79.47 79.47 79.47 0.0M
2025-09-08 79.00 79.00 79.00 79.99 0.0M
2025-09-05 68.28 68.28 68.28 68.28 0.0M
2025-09-04 74.00 74.00 74.00 74.00 0.0M
2025-09-03 76.51 76.51 76.51 76.51 0.0M
2025-09-02 70.30 70.30 70.30 70.30 0.0M
2025-09-01 70.29 70.29 70.29 70.29 0.0M
2025-08-29 71.81 71.81 71.81 71.81 0.0M
2025-08-28 72.90 72.90 72.90 72.90 0.0M
2025-08-27 74.55 74.55 74.55 74.55 0.0M
2025-08-26 76.41 76.41 76.41 76.41 0.0M
2025-08-25 74.38 74.38 74.38 74.38 0.0M
2025-08-22 77.54 77.54 77.54 77.54 0.0M
2025-08-21 63.96 63.96 63.96 63.96 0.0M
2025-08-20 61.47 61.47 61.47 61.47 0.0M
2025-08-19 59.17 59.17 59.17 59.17 0.0M
2025-08-18 58.75 58.75 58.75 58.75 0.0M
2025-08-15 60.39 60.39 60.39 60.39 0.0M
2025-08-14 60.38 60.38 60.38 60.38 0.0M
2025-08-13 57.18 57.18 57.18 57.18 0.0M
2025-08-12 54.70 54.70 54.70 54.70 0.0M
2025-08-11 53.99 53.99 53.99 53.99 0.0M
2025-08-08 57.00 57.00 57.00 57.00 0.0M
2025-08-07 55.00 55.00 55.00 55.00 0.0M
2025-08-06 57.22 57.22 57.22 57.22 0.0M
2025-08-05 57.01 57.01 57.01 57.01 0.0M
2025-08-04 55.80 55.80 55.80 55.80 0.0M
2025-08-01 56.58 56.58 56.58 56.58 0.0M
2025-07-31 56.00 56.00 56.00 56.00 0.0M
2025-07-30 60.00 60.00 60.00 60.00 0.0M
2025-07-29 63.00 63.00 60.00 60.00 0.0M
2025-07-28 62.72 62.72 62.72 62.72 0.0M
2025-07-25 64.20 64.20 64.20 64.20 0.0M
2025-07-24 65.01 65.01 65.01 65.01 0.0M
2025-07-23 65.73 65.73 65.73 65.73 0.0M
2025-07-22 65.07 65.07 65.07 65.07 0.0M
2025-07-21 64.21 64.21 64.21 64.21 0.0M
2025-07-18 63.81 63.81 63.81 63.81 0.0M
2025-07-17 63.64 63.64 63.64 63.64 0.0M
2025-07-16 63.68 63.68 63.68 63.68 0.0M
2025-07-15 63.57 63.57 63.57 63.57 0.0M
2025-07-14 63.44 63.44 63.44 63.44 0.0M
2025-07-11 63.33 63.33 63.33 63.33 0.0M
2025-07-10 62.22 62.22 62.22 62.22 0.0M
2025-07-09 62.13 62.13 62.13 62.13 0.0M
2025-07-08 61.42 61.42 61.42 61.42 0.0M
2025-07-07 62.79 62.79 62.79 62.79 0.0M
2025-07-04 62.90 62.90 62.90 62.90 0.0M
2025-07-03 63.76 63.76 63.76 63.76 0.0M
2025-07-02 61.92 61.92 61.92 61.92 0.0M
2025-07-01 61.77 61.77 61.77 61.77 0.0M
2025-06-30 66.00 66.00 66.00 66.00 0.0M
2025-06-27 62.16 62.16 62.16 62.16 0.0M
2025-06-26 63.95 63.95 63.95 63.95 0.0M
2025-06-25 61.84 61.84 61.84 61.84 0.0M
2025-06-24 62.63 62.63 62.63 62.63 0.0M
2025-06-23 61.27 61.27 61.27 61.27 0.0M
2025-06-20 63.38 63.38 63.38 63.38 0.0M
2025-06-19 63.10 63.10 63.10 63.10 0.0M
2025-06-18 61.90 61.90 61.90 61.90 0.0M
2025-06-17 66.75 66.75 66.75 66.75 0.0M
2025-06-16 69.35 69.35 69.35 69.35 0.0M
2025-06-13 69.35 69.35 69.35 69.35 0.0M
2025-06-12 69.29 69.29 69.29 69.29 0.0M
2025-06-11 69.92 69.92 69.92 69.92 0.0M
2025-06-10 69.95 69.95 69.95 69.95 0.0M
2025-06-09 71.74 71.74 71.74 71.74 0.0M
2025-06-06 70.55 70.55 70.55 70.55 0.0M
2025-06-05 71.01 71.01 71.01 71.01 0.0M
2025-06-04 71.08 71.08 71.08 71.08 0.0M
2025-06-03 70.78 70.78 70.78 70.78 0.0M
2025-06-02 71.15 71.15 71.15 71.15 0.0M
2025-05-30 71.70 71.70 71.70 71.70 0.0M
2025-05-29 71.78 71.78 71.78 71.78 0.0M
2025-05-28 72.51 72.51 72.51 72.51 0.0M
2025-05-27 71.49 71.49 71.49 71.49 0.0M
2025-05-26 71.70 71.70 71.70 71.70 0.0M
2025-05-23 72.85 72.85 72.85 72.85 0.0M
2025-05-22 69.94 69.94 69.94 69.94 0.0M
2025-05-21 72.01 72.01 72.01 72.01 0.0M
2025-05-20 72.45 72.45 72.45 72.45 0.0M
2025-05-19 73.96 73.96 73.96 73.96 0.0M
2025-05-16 76.55 76.55 76.55 76.55 0.0M
2025-05-15 72.42 72.42 72.42 72.42 0.0M
2025-05-14 77.50 77.50 77.50 77.50 0.0M
2025-05-13 79.00 79.00 79.00 79.00 0.0M
2025-05-12 78.50 78.50 78.50 78.50 0.0M
2025-05-09 72.00 72.00 72.00 72.00 0.0M
2025-05-08 72.28 72.28 72.28 72.28 0.0M
2025-05-07 72.81 72.81 72.81 72.81 0.0M
2025-05-06 73.00 73.00 73.00 73.00 0.0M
2025-05-05 79.61 79.61 79.61 79.61 0.0M
2025-05-02 78.24 78.24 78.24 78.24 0.0M
2025-04-30 81.29 81.29 81.29 81.29 0.0M
2025-04-29 85.14 85.14 85.14 85.14 0.0M
2025-04-28 84.06 84.06 84.06 84.06 0.0M
2025-04-25 83.23 83.23 83.23 83.23 0.0M
2025-04-24 80.47 80.47 80.47 80.47 0.0M
2025-04-23 78.28 78.28 78.28 78.28 0.0M
2025-04-22 78.69 78.69 78.69 78.69 0.0M
2025-04-21 80.89 80.89 80.89 80.89 0.0M
2025-04-16 89.50 89.50 89.50 89.50 0.0M
2025-04-15 96.89 96.89 96.89 96.89 0.0M
2025-04-14 91.92 91.92 91.92 91.92 0.0M
2025-04-11 86.96 87.00 86.96 87.83 0.0M
2025-04-10 63.96 63.96 63.96 63.96 0.0M
2025-04-09 58.54 58.54 58.54 58.54 0.0M
2025-04-08 62.12 62.12 62.12 62.12 0.0M
2025-04-07 62.12 62.12 62.12 62.12 0.0M
2025-04-04 65.10 65.10 62.00 62.00 0.0M
2025-04-03 76.71 76.71 76.71 76.71 0.0M
2025-04-02 66.00 66.00 66.00 66.00 0.0M
2025-04-01 57.02 57.02 57.02 57.02 0.0M
2025-03-26 66.25 66.25 66.25 66.25 0.0M
2025-03-25 65.70 65.70 65.70 65.00 0.0M
2025-03-24 65.70 65.70 65.70 65.70 0.0M
2025-03-21 65.44 65.44 65.44 65.44 0.0M
2025-03-20 66.18 66.18 66.18 66.18 0.0M
2025-03-14 67.00 69.00 67.00 67.00 0.0M
2025-03-13 70.60 70.60 70.50 70.50 0.0M
2025-03-12 74.64 74.64 74.64 74.64 0.0M
2025-03-11 70.02 70.02 70.02 70.02 0.0M
2025-03-10 82.75 82.75 82.75 82.75 0.0M
2025-03-07 83.14 83.14 83.14 83.14 0.0M
2025-03-06 83.60 83.60 83.60 83.60 0.0M
2025-03-05 82.36 82.36 82.36 82.36 0.0M
2025-03-04 81.73 81.73 81.73 81.73 0.0M
2025-03-03 85.31 85.31 85.31 85.31 0.0M
2025-02-28 89.67 89.67 89.67 89.67 0.0M
2025-02-27 100.00 100.00 100.00 100.00 0.0M
2025-02-26 100.00 100.00 100.00 100.00 0.0M
2025-02-21 108.79 108.79 108.79 108.79 0.0M
2025-02-20 113.13 113.13 113.13 113.13 0.0M
2025-02-19 116.10 116.10 116.10 116.10 0.0M
2025-02-18 116.83 116.83 116.83 116.83 0.0M
2025-02-17 116.98 116.98 116.98 116.98 0.0M
2025-02-14 113.35 113.35 113.35 113.35 0.0M
2025-02-13 109.00 109.00 109.00 109.00 0.0M
2025-02-12 107.00 107.00 107.00 115.00 0.0M
2025-02-11 115.00 115.00 115.00 115.00 0.0M
2025-02-10 120.02 120.02 120.02 120.02 0.0M
2025-01-22 3.72 3.72 3.72 3.72 0.0M
2025-01-21 4.20 4.20 4.20 4.30 0.0M
2025-01-20 4.30 4.30 4.30 4.30 0.0M
2025-01-17 4.25 4.25 4.25 4.25 0.0M
2025-01-16 4.26 4.40 4.25 4.40 0.1M
2025-01-15 4.50 4.50 4.50 4.50 0.0M
2025-01-14 4.82 4.82 4.40 4.60 0.0M
2025-01-13 4.80 4.80 4.60 4.80 0.0M
2025-01-10 4.79 5.00 4.79 4.90 0.0M
2025-01-09 4.52 4.52 4.52 4.65 0.0M
2025-01-08 5.65 5.65 4.51 4.51 0.0M
2025-01-07 5.84 5.84 5.62 5.62 0.0M
2025-01-06 6.60 6.60 6.30 6.30 0.0M
2025-01-03 6.40 6.40 6.30 6.30 0.1M
2025-01-02 6.30 6.30 6.10 6.00 0.0M