XNAS
Datos históricos de Regeneron Pharmaceuticals, Inc.
Regeneron Pharmaceuticals, Inc. · REGN
$746.60
▼ -0.08 (-0.01%)
Última operación · 10/10/2026, 17:20:25 UTC
- Variación en el periodo
- +32.22%
- Máximo
- US$859.34
- 3 de septiembre de 2026
- Mínimo
- US$541.00
- 13 de octubre de 2025
- Volumen medio diario
- 0.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 737.20 | 751.27 | 732.83 | 746.54 | +0.94% | 466,026.193 |
| 8 oct 2026 | 742.12 | 744.50 | 723.65 | 739.57 | −0.34% | 500,295.888 |
| 7 oct 2026 | 738.05 | 753.68 | 734.18 | 742.12 | +0.46% | 626,433.409 |
| 6 oct 2026 | 734.61 | 740.51 | 727.16 | 738.72 | +1.69% | 615,062.264 |
| 5 oct 2026 | 734.37 | 736.42 | 722.02 | 726.47 | −1.19% | 695,028.422 |
| 2 oct 2026 | 740.50 | 742.50 | 729.20 | 735.20 | +0.05% | 613,949.528 |
| 1 oct 2026 | 766.53 | 777.43 | 726.02 | 734.81 | −3.09% | 1.04 M |
| 30 sep 2026 | 749.84 | 763.72 | 742.94 | 758.27 | +1.03% | 872,457.427 |
| 29 sep 2026 | 745.85 | 752.47 | 741.83 | 750.51 | −0.23% | 804,336.273 |
| 28 sep 2026 | 778.09 | 780.95 | 750.00 | 752.25 | −4.54% | 1.15 M |
| 25 sep 2026 | 803.87 | 803.87 | 784.13 | 788.04 | −1.00% | 592,145.932 |
| 24 sep 2026 | 801.59 | 807.21 | 789.39 | 796.02 | −0.72% | 602,653.753 |
| 23 sep 2026 | 805.23 | 813.53 | 790.02 | 801.82 | −0.26% | 721,110.371 |
| 22 sep 2026 | 802.48 | 811.66 | 791.31 | 803.90 | +0.72% | 600,266.321 |
| 21 sep 2026 | 786.03 | 801.44 | 779.96 | 798.17 | +1.70% | 704,526.635 |
| 18 sep 2026 | 787.34 | 794.73 | 779.65 | 784.85 | −0.58% | 2.47 M |
| 17 sep 2026 | 781.18 | 789.99 | 774.78 | 789.45 | +1.92% | 702,816.064 |
| 16 sep 2026 | 775.82 | 779.98 | 771.80 | 774.61 | +0.06% | 382,945.259 |
| 15 sep 2026 | 788.53 | 788.58 | 769.57 | 774.11 | −2.47% | 540,837.587 |
| 14 sep 2026 | 791.98 | 798.84 | 779.45 | 793.74 | +1.57% | 591,295.206 |
| 11 sep 2026 | 800.00 | 800.22 | 780.81 | 781.49 | −1.48% | 443,986.576 |
| 10 sep 2026 | 794.36 | 806.14 | 792.00 | 793.26 | −1.78% | 526,911.391 |
| 9 sep 2026 | 803.83 | 808.63 | 796.73 | 807.65 | −0.33% | 621,458.636 |
| 8 sep 2026 | 814.36 | 821.17 | 799.42 | 810.31 | −2.10% | 556,536.75 |
| 4 sep 2026 | 840.06 | 841.54 | 825.83 | 827.72 | −1.87% | 561,170.138 |
| 3 sep 2026 | 858.19 | 859.34 | 837.63 | 843.47 | −1.00% | 496,255.392 |
| 2 sep 2026 | 826.24 | 854.49 | 825.77 | 852.03 | +3.42% | 749,453.495 |
| 1 sep 2026 | 808.86 | 824.63 | 804.32 | 823.82 | +3.10% | 682,806.057 |
| 31 ago 2026 | 782.44 | 802.78 | 779.08 | 799.08 | +0.62% | 894,268.879 |
| 28 ago 2026 | 809.40 | 809.40 | 789.08 | 794.19 | −1.67% | 488,305.653 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.