Mercados españoles abiertos en 3 hrs 11 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
82,57 +0,12 (+0,15%) Bitcoin EUR
59.328,33 +617,27 (+1,05%)
Aeva Technologies, Inc. (AEVA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,2000 | 3,6200 | 3,2000 | 3,4200 | 3,4200 | 481.407 |
| 02 may 2024 | 3,1300 | 3,2200 | 3,0020 | 3,1000 | 3,1000 | 333.400 |
| 01 may 2024 | 3,1200 | 3,2400 | 3,0250 | 3,0700 | 3,0700 | 197.800 |
| 30 abr 2024 | 3,1900 | 3,2700 | 3,1100 | 3,1200 | 3,1200 | 256.000 |
| 29 abr 2024 | 3,1200 | 3,3200 | 3,1200 | 3,2400 | 3,2400 | 194.500 |
| 26 abr 2024 | 2,9600 | 3,1300 | 2,9600 | 3,0900 | 3,0900 | 187.800 |
| 25 abr 2024 | 3,0600 | 3,0900 | 2,9100 | 2,9400 | 2,9400 | 217.700 |
| 24 abr 2024 | 3,1800 | 3,1800 | 3,0000 | 3,1300 | 3,1300 | 199.200 |
| 23 abr 2024 | 3,0000 | 3,2100 | 2,9800 | 3,0900 | 3,0900 | 252.900 |
| 22 abr 2024 | 3,1300 | 3,2000 | 2,9100 | 2,9900 | 2,9900 | 256.600 |
| 19 abr 2024 | 3,0800 | 3,2150 | 3,0700 | 3,1100 | 3,1100 | 244.900 |
| 18 abr 2024 | 2,9800 | 3,1100 | 2,8000 | 3,1000 | 3,1000 | 374.100 |
| 17 abr 2024 | 3,2100 | 3,2500 | 2,9400 | 2,9800 | 2,9800 | 412.700 |
| 16 abr 2024 | 3,4100 | 3,4400 | 3,1800 | 3,1800 | 3,1800 | 250.300 |
| 15 abr 2024 | 3,5700 | 3,6400 | 3,4050 | 3,4400 | 3,4400 | 256.600 |
| 12 abr 2024 | 3,8300 | 3,8300 | 3,5300 | 3,5800 | 3,5800 | 210.400 |
| 11 abr 2024 | 3,9100 | 4,0400 | 3,7200 | 3,8900 | 3,8900 | 187.600 |
| 10 abr 2024 | 4,0200 | 4,0800 | 3,8350 | 3,9000 | 3,9000 | 301.400 |
| 09 abr 2024 | 4,0700 | 4,3000 | 4,0700 | 4,1900 | 4,1900 | 144.600 |
| 08 abr 2024 | 3,9900 | 4,1600 | 3,9900 | 4,0400 | 4,0400 | 172.200 |
| 05 abr 2024 | 4,1200 | 4,2500 | 3,9400 | 3,9900 | 3,9900 | 234.100 |
| 04 abr 2024 | 4,1600 | 4,4500 | 4,1200 | 4,1700 | 4,1700 | 356.100 |
| 03 abr 2024 | 3,9900 | 4,1450 | 3,9000 | 4,1100 | 4,1100 | 290.200 |
| 02 abr 2024 | 3,9700 | 4,0900 | 3,8330 | 4,0400 | 4,0400 | 279.100 |
| 01 abr 2024 | 3,8600 | 4,1800 | 3,7900 | 4,1400 | 4,1400 | 373.300 |
| 28 mar 2024 | 3,5300 | 4,0050 | 3,5000 | 3,9300 | 3,9300 | 669.200 |
| 27 mar 2024 | 3,4100 | 3,7070 | 3,3100 | 3,5400 | 3,5400 | 600.200 |
| 26 mar 2024 | 3,8900 | 3,9000 | 3,4800 | 3,4800 | 3,4800 | 561.400 |
| 25 mar 2024 | 4,0000 | 4,1500 | 3,8900 | 3,9000 | 3,9000 | 366.200 |
| 22 mar 2024 | 4,2600 | 4,3000 | 3,8800 | 4,0900 | 4,0900 | 713.700 |
| 21 mar 2024 | 4,7600 | 4,9600 | 4,3000 | 4,3600 | 4,3600 | 633.200 |
| 20 mar 2024 | 5,0000 | 5,0900 | 4,4400 | 4,8100 | 4,8100 | 747.000 |
| 19 mar 2024 | 5,1600 | 5,5400 | 4,6500 | 5,2000 | 5,2000 | 552.500 |
| 19 mar 2024 | 1:5 Split de acciones | |||||
| 18 mar 2024 | 5,0000 | 5,3000 | 4,9000 | 5,0500 | 5,0500 | 348.520 |
| 15 mar 2024 | 4,8000 | 5,5000 | 4,7550 | 4,9650 | 4,9650 | 556.440 |
| 14 mar 2024 | 5,2500 | 5,2500 | 4,8500 | 4,8750 | 4,8750 | 263.020 |
| 13 mar 2024 | 5,3500 | 5,5950 | 5,1000 | 5,1500 | 5,1500 | 338.780 |
| 12 mar 2024 | 6,2500 | 6,3000 | 4,7450 | 5,5000 | 5,5000 | 800.340 |
| 11 mar 2024 | 6,8500 | 7,0500 | 6,2000 | 6,5000 | 6,5000 | 271.000 |
| 08 mar 2024 | 6,0500 | 7,2500 | 6,0050 | 6,6000 | 6,6000 | 747.460 |
| 07 mar 2024 | 5,5000 | 6,1000 | 5,4000 | 5,9500 | 5,9500 | 413.620 |
| 06 mar 2024 | 5,1000 | 5,6000 | 4,9750 | 5,4500 | 5,4500 | 397.260 |
| 05 mar 2024 | 5,2500 | 5,2500 | 4,8100 | 5,0500 | 5,0500 | 289.100 |
| 04 mar 2024 | 5,2000 | 5,4000 | 4,9000 | 5,1500 | 5,1500 | 308.780 |
| 01 mar 2024 | 5,1000 | 5,3000 | 4,7600 | 5,1500 | 5,1500 | 174.720 |
| 29 feb 2024 | 4,8250 | 5,1000 | 4,7400 | 5,0500 | 5,0500 | 256.880 |
| 28 feb 2024 | 4,6550 | 5,1000 | 4,6550 | 4,7100 | 4,7100 | 140.580 |
| 27 feb 2024 | 5,0500 | 5,1500 | 4,7500 | 4,8250 | 4,8250 | 156.100 |
| 26 feb 2024 | 4,8500 | 5,2500 | 4,7700 | 5,0500 | 5,0500 | 208.440 |
| 23 feb 2024 | 4,7000 | 5,1500 | 4,6100 | 4,7650 | 4,7650 | 167.320 |
| 22 feb 2024 | 4,7250 | 4,8500 | 4,7000 | 4,7600 | 4,7600 | 91.180 |
| 21 feb 2024 | 4,7500 | 4,8050 | 4,5000 | 4,7000 | 4,7000 | 201.160 |
| 20 feb 2024 | 5,2000 | 5,2500 | 4,7550 | 4,7600 | 4,7600 | 286.260 |
| 16 feb 2024 | 5,4000 | 5,6000 | 5,1500 | 5,3000 | 5,3000 | 158.460 |
| 15 feb 2024 | 4,9050 | 5,7000 | 4,9000 | 5,3500 | 5,3500 | 254.700 |
| 14 feb 2024 | 4,7500 | 4,9500 | 4,6000 | 4,9250 | 4,9250 | 153.580 |
| 13 feb 2024 | 5,0000 | 5,2000 | 4,6750 | 4,7050 | 4,7050 | 261.500 |
| 12 feb 2024 | 5,2500 | 5,7500 | 5,0000 | 5,1000 | 5,1000 | 324.700 |
| 09 feb 2024 | 4,3400 | 5,4000 | 4,3050 | 5,3500 | 5,3500 | 439.660 |
| 08 feb 2024 | 4,1000 | 4,5000 | 4,1000 | 4,3950 | 4,3950 | 122.840 |
| 07 feb 2024 | 4,4000 | 4,6400 | 4,1050 | 4,2100 | 4,2100 | 127.360 |
| 06 feb 2024 | 4,2500 | 4,6450 | 4,1500 | 4,4800 | 4,4800 | 166.840 |
| 05 feb 2024 | 4,3000 | 4,3500 | 4,1000 | 4,1700 | 4,1700 | 117.460 |
| 02 feb 2024 | 4,1000 | 4,4000 | 4,0700 | 4,3500 | 4,3500 | 102.880 |
| 01 feb 2024 | 4,4150 | 4,4750 | 4,0500 | 4,1350 | 4,1350 | 165.640 |
| 31 ene 2024 | 4,1500 | 4,5000 | 4,0500 | 4,2600 | 4,2600 | 168.020 |
| 30 ene 2024 | 4,4250 | 4,4250 | 4,0500 | 4,0900 | 4,0900 | 153.780 |
| 29 ene 2024 | 4,2000 | 4,3450 | 3,9500 | 4,3250 | 4,3250 | 167.800 |
| 26 ene 2024 | 4,5000 | 4,7500 | 4,1750 | 4,2750 | 4,2750 | 174.680 |
| 25 ene 2024 | 4,5850 | 4,5850 | 4,2100 | 4,4600 | 4,4600 | 196.280 |
| 24 ene 2024 | 4,8250 | 4,8500 | 4,2750 | 4,4150 | 4,4150 | 170.360 |
| 23 ene 2024 | 4,8000 | 4,9000 | 4,6000 | 4,7200 | 4,7200 | 128.940 |
| 22 ene 2024 | 4,8650 | 4,9000 | 4,3550 | 4,6750 | 4,6750 | 238.620 |
| 19 ene 2024 | 4,8500 | 4,8500 | 4,3500 | 4,6250 | 4,6250 | 233.500 |
| 18 ene 2024 | 4,7500 | 4,7650 | 4,0550 | 4,6500 | 4,6500 | 391.620 |
| 17 ene 2024 | 5,1000 | 5,1000 | 4,6550 | 4,7000 | 4,7000 | 449.800 |
| 16 ene 2024 | 5,5000 | 5,5250 | 5,0000 | 5,0500 | 5,0500 | 372.100 |
| 12 ene 2024 | 5,8000 | 5,8500 | 5,4500 | 5,6500 | 5,6500 | 462.880 |
| 11 ene 2024 | 5,6000 | 5,9000 | 5,1500 | 5,8000 | 5,8000 | 518.560 |
| 10 ene 2024 | 5,2000 | 5,9500 | 5,1000 | 5,5000 | 5,5000 | 583.060 |
| 09 ene 2024 | 6,1500 | 6,2500 | 4,8500 | 5,0000 | 5,0000 | 874.860 |
| 08 ene 2024 | 5,9000 | 6,4000 | 5,5000 | 5,8500 | 5,8500 | 666.060 |
| 05 ene 2024 | 5,0000 | 6,0000 | 4,8000 | 5,6000 | 5,6000 | 605.300 |
| 04 ene 2024 | 5,0500 | 5,0500 | 4,6000 | 5,0000 | 5,0000 | 605.840 |
| 03 ene 2024 | 3,9000 | 5,3000 | 3,9000 | 5,0500 | 5,0500 | 2.016.160 |
| 02 ene 2024 | 3,8500 | 3,8850 | 3,5800 | 3,6500 | 3,6500 | 161.980 |
| 29 dic 2023 | 4,2000 | 4,2750 | 3,7750 | 3,7900 | 3,7900 | 282.520 |
| 28 dic 2023 | 4,3500 | 4,3500 | 4,0500 | 4,1400 | 4,1400 | 137.000 |
| 27 dic 2023 | 4,3650 | 4,5100 | 4,0250 | 4,0750 | 4,0750 | 244.220 |
| 26 dic 2023 | 4,2500 | 4,6750 | 4,2500 | 4,4900 | 4,4900 | 322.260 |
| 22 dic 2023 | 3,6750 | 4,3100 | 3,6400 | 4,2650 | 4,2650 | 377.680 |
| 21 dic 2023 | 3,6000 | 3,7350 | 3,5500 | 3,6300 | 3,6300 | 131.120 |
| 20 dic 2023 | 3,8000 | 3,8000 | 3,5550 | 3,5700 | 3,5700 | 152.900 |
| 19 dic 2023 | 3,6500 | 3,8400 | 3,6500 | 3,7600 | 3,7600 | 162.600 |
| 18 dic 2023 | 3,9300 | 3,9450 | 3,4800 | 3,6950 | 3,6950 | 260.300 |
| 15 dic 2023 | 4,0250 | 4,0250 | 3,8350 | 3,9100 | 3,9100 | 550.220 |
| 14 dic 2023 | 3,6800 | 4,0000 | 3,6800 | 3,9500 | 3,9500 | 313.380 |
| 13 dic 2023 | 3,5000 | 3,7500 | 3,4050 | 3,7200 | 3,7200 | 446.540 |
| 12 dic 2023 | 2,9500 | 3,6500 | 2,9000 | 3,4350 | 3,4350 | 572.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.