Mercados españoles cerrados

AppHarvest, Inc. (APPH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3500-0,2700 (-10,31%)
Al cierre: 04:00PM EST
2,4200 +0,07 (+2,98%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20232,50002,59002,28002,35002,35002.095.600
02 feb 20232,38002,65002,38002,62002,62002.498.100
01 feb 20232,44002,46002,29002,32002,32002.264.600
31 ene 20232,19002,48002,18002,44002,44003.150.300
30 ene 20232,61002,66002,10002,23002,23003.975.200
27 ene 20232,29002,65002,22002,64002,64003.749.100
26 ene 20232,23002,41002,17002,33002,33004.584.800
25 ene 20231,83002,25001,73902,17002,17004.690.500
24 ene 20231,70001,90001,66001,89001,89002.363.000
23 ene 20231,56001,75001,49001,71001,71002.735.700
20 ene 20231,57001,77901,48001,62001,62007.238.700
19 ene 20231,34001,42001,26001,39001,39003.180.500
18 ene 20231,54001,55001,30001,40001,40002.181.600
17 ene 20231,82001,92001,32001,55001,55005.749.200
13 ene 20231,46001,95001,45001,87001,87008.671.800
12 ene 20231,17001,50001,12001,46001,460011.832.000
11 ene 20230,98001,20000,97001,07001,07003.782.800
10 ene 20230,90000,97000,89600,96900,96901.614.100
09 ene 20230,90600,99000,86000,87400,87402.274.700
06 ene 20230,75000,86000,74000,84400,84401.747.600
05 ene 20230,82000,82500,71300,73300,73303.337.600
04 ene 20230,72500,96000,71100,80600,80604.527.100
03 ene 20230,59600,71500,59000,70100,70101.870.000
30 dic 20220,57000,58600,55000,56700,56701.289.900
29 dic 20220,58700,61000,55000,56400,56401.330.200
28 dic 20220,61000,65400,58100,58500,58501.479.700
27 dic 20220,60600,67000,60000,60700,60702.770.600
23 dic 20220,58300,59000,56300,57200,5720474.800
22 dic 20220,54700,57800,53500,55900,55901.414.900
21 dic 20220,55800,59000,53900,54800,54801.384.900
20 dic 20220,62500,64900,51100,53000,53002.996.400
19 dic 20220,58100,68000,54100,59600,59606.360.500
16 dic 20220,80000,80000,46900,46900,46906.561.800
15 dic 20220,71100,78200,70500,77000,77002.999.600
14 dic 20220,74200,74700,71100,71600,71601.304.000
13 dic 20220,78000,78800,74600,74700,74701.201.400
12 dic 20220,82100,83000,71500,73900,73902.624.500
09 dic 20220,86800,91000,82000,83000,83002.003.500
08 dic 20220,88700,90800,85500,88000,88001.282.000
07 dic 20220,90000,90500,87000,88700,88701.260.300
06 dic 20220,88900,90800,83000,90300,90302.141.700
05 dic 20220,88000,96000,86700,87900,87902.030.200
02 dic 20220,88000,90200,85000,86600,86601.948.000
01 dic 20220,95000,97000,88100,89600,89602.842.700
30 nov 20220,91000,92000,83000,90200,90206.566.700
29 nov 20220,98801,01000,89000,89600,89603.594.100
28 nov 20221,11001,13000,97200,98200,98202.023.100
25 nov 20221,02001,13001,02001,12001,1200834.700
23 nov 20221,19001,19001,01001,11001,11004.026.000
22 nov 20221,25001,25001,16001,18001,18001.951.200
21 nov 20221,24001,28001,19001,22001,22002.091.200
18 nov 20221,33001,33001,22001,24001,24001.210.600
17 nov 20221,30001,30001,24001,27001,27001.204.100
16 nov 20221,43001,44001,27001,28001,28002.565.400
15 nov 20221,48001,48001,42001,43001,43001.694.400
14 nov 20221,55001,55001,43001,44001,44002.006.200
11 nov 20221,47001,60001,46001,53001,53003.319.200
10 nov 20221,62001,63001,42001,46001,46003.270.800
09 nov 20221,62001,62001,54001,55001,55001.145.000
08 nov 20221,90001,90001,54001,55001,55003.283.100
07 nov 20221,99002,15001,94001,95001,95001.554.100
04 nov 20221,99002,04001,92001,95001,9500945.700
03 nov 20222,03002,06001,89001,90001,9000890.900
02 nov 20222,11002,17002,01002,03002,0300860.300
01 nov 20222,13002,17002,08502,13002,1300973.600
31 oct 20222,15002,31002,02002,13002,13002.664.400
28 oct 20221,90002,14001,86002,10002,10001.483.800
27 oct 20221,80002,11001,79001,94001,94002.644.500
26 oct 20221,79001,79001,69001,75001,7500694.000
25 oct 20221,64001,82001,64001,79001,79001.144.300
24 oct 20221,60001,68001,56001,65001,65001.236.000
21 oct 20221,56001,60001,50001,58001,58001.106.800
20 oct 20221,64001,67001,56001,57001,5700888.600
19 oct 20221,59001,64001,56001,63001,63001.068.700
18 oct 20221,59001,65001,56001,59001,59001.139.600
17 oct 20221,61001,66001,54001,56001,56001.378.800
14 oct 20221,73001,73701,58001,60001,60001.046.000
13 oct 20221,67001,72501,64001,69001,6900811.700
12 oct 20221,69001,71001,65001,70001,7000721.900
11 oct 20221,72001,76001,62001,68001,68001.252.400
10 oct 20221,82001,82001,68001,72001,72001.084.500
07 oct 20221,89001,90201,77001,79001,79001.473.400
06 oct 20221,95002,00001,86001,89001,89001.157.400
05 oct 20221,95002,01001,89401,98001,98001.160.100
04 oct 20221,98002,07001,94002,00002,00001.279.600
03 oct 20222,00002,00001,84001,94001,94001.241.100
30 sept 20221,89002,08501,88001,97001,97001.570.100
29 sept 20221,93001,93001,82001,91001,91001.612.900
28 sept 20221,98002,00001,88001,93001,93001.663.900
27 sept 20221,93002,02001,82001,93001,93003.081.500
26 sept 20221,92001,97001,84001,89001,89001.078.500
23 sept 20221,95001,99001,86001,92001,92001.265.200
22 sept 20222,10002,10001,95001,97001,97001.834.300
21 sept 20222,04002,26002,01002,09002,09001.676.500
20 sept 20222,02002,15001,92502,02002,02001.614.800
19 sept 20222,13002,18001,99001,99001,99001.420.800
16 sept 20222,31002,34002,11002,14002,14003.192.700
15 sept 20222,43002,50002,30002,31002,31001.720.400
14 sept 20222,51302,55002,45002,46002,4600867.400
13 sept 20222,61002,64002,49002,51002,51001.357.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...