Mercados españoles cerrados

Aurora Innovation, Inc. (AUR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,7400-0,0300 (-1,08%)
Al cierre: 04:00PM EDT
2,7618 +0,02 (+0,80%)
Después del cierre: 07:33PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,80002,80002,70002,74002,74006.659.300
16 may 20242,92002,98002,76002,77002,77009.635.500
15 may 20243,18003,22502,91002,92002,92005.374.500
14 may 20243,05003,20003,02003,14003,14008.670.200
13 may 20243,14003,40003,02003,02003,02008.183.700
10 may 20243,63003,67903,12003,22003,22008.025.500
09 may 20243,14003,65503,07003,61003,61009.727.700
08 may 20243,29003,40003,17003,36003,36009.383.800
07 may 20243,31003,53003,24003,39003,39007.632.600
06 may 20243,34003,38503,16003,33003,330010.782.300
03 may 20242,99003,41002,96003,29003,290014.778.400
02 may 20242,90002,96002,76302,93002,93004.778.600
01 may 20242,78002,98002,68002,86502,86505.486.300
30 abr 20243,00003,00002,72002,77502,77507.841.100
29 abr 20243,09003,15003,00003,05003,05005.041.400
26 abr 20242,84003,02002,80003,02003,02003.072.700
25 abr 20242,76202,83002,73502,82002,82006.332.400
24 abr 20242,86002,91002,78002,84002,84004.739.500
23 abr 20242,75002,90002,74002,85002,85003.077.400
22 abr 20242,80002,83002,73002,75002,75004.610.300
19 abr 20242,78002,86002,75002,80002,80005.848.400
18 abr 20243,04003,05502,75002,81002,810010.753.900
17 abr 20243,04003,10002,97003,04003,040010.898.900
16 abr 20242,91003,02002,87003,00003,00006.687.000
15 abr 20243,06003,12002,98003,00003,00005.705.400
12 abr 20243,13003,19003,01003,07003,07006.599.600
11 abr 20243,05003,19003,05003,17503,17503.893.600
10 abr 20243,06003,17002,92003,05003,050010.999.100
09 abr 20243,22003,29003,18003,25003,250013.809.400
08 abr 20243,03003,21003,00003,20003,20006.364.500
05 abr 20243,00003,06002,95003,00003,00006.822.200
04 abr 20243,08003,14502,90003,00003,000012.563.500
03 abr 20242,81003,06002,79003,02003,020015.314.100
02 abr 20242,88002,93002,79002,86002,86007.003.000
01 abr 20242,90002,93502,83502,91002,91008.893.700
28 mar 20242,69802,91002,64002,82002,82008.240.300
27 mar 20242,53002,67002,48002,65002,65007.052.500
26 mar 20242,40002,59002,35502,51002,510014.638.900
25 mar 20242,35002,41502,32502,39002,39003.372.900
22 mar 20242,40002,41002,32002,34002,34004.370.700
21 mar 20242,46002,56002,30002,39002,390013.226.200
20 mar 20242,33002,50002,29002,44002,44005.374.900
19 mar 20242,40002,41002,27002,31002,31008.557.500
18 mar 20242,29002,48802,21502,44002,44009.359.700
15 mar 20242,22002,28002,18002,24002,240013.416.700
14 mar 20242,24002,34002,14002,25002,25007.659.000
13 mar 20242,15002,33002,13002,22002,22006.678.800
12 mar 20242,18002,22002,14002,18002,18006.013.700
11 mar 20242,20002,22502,12002,17002,17005.825.500
08 mar 20242,30002,39502,20002,20002,20007.041.300
07 mar 20242,32002,33002,26002,28002,28005.063.200
06 mar 20242,31002,35502,25002,29002,29007.350.900
05 mar 20242,41002,41002,27002,29002,29006.391.700
04 mar 20242,52002,57502,43002,44002,44007.244.200
01 mar 20242,52002,63002,48502,56002,56004.640.900
29 feb 20242,64002,72002,52002,54002,540012.230.100
28 feb 20242,70002,71002,50002,61002,61009.910.500
27 feb 20242,74002,84002,73002,74002,74006.163.600
26 feb 20242,55002,70002,53002,69002,69006.314.000
23 feb 20242,53002,63002,45002,57002,57007.119.700
22 feb 20242,86002,87002,53002,55002,550016.116.300
21 feb 20242,80002,87002,74502,78002,780011.380.800
20 feb 20242,90002,90602,70002,83002,83006.866.800
16 feb 20243,07003,09002,90002,92002,92005.919.100
15 feb 20243,35003,35002,97003,09003,09009.789.500
14 feb 20243,15003,32003,15003,29003,29004.565.000
13 feb 20243,29003,30003,02503,07003,07006.854.900
12 feb 20243,35003,48003,26003,34003,34005.137.000
09 feb 20243,28003,32003,17003,32003,32004.062.800
08 feb 20243,07003,25003,07003,24003,24004.574.200
07 feb 20243,17003,18003,01003,08003,08003.293.200
06 feb 20243,03003,18002,96003,16003,16002.993.400
05 feb 20243,06003,07002,95003,02003,02003.241.800
02 feb 20243,04003,18002,95303,15003,15003.850.600
01 feb 20243,02003,18002,96503,14003,14005.272.100
31 ene 20243,11003,21002,97502,99002,99004.185.900
30 ene 20243,20003,21003,10003,14003,14003.329.300
29 ene 20243,16003,26003,06503,24003,24004.312.200
26 ene 20243,30003,32003,16003,16003,16003.305.700
25 ene 20243,30003,30003,18103,25003,25003.693.800
24 ene 20243,45003,48003,21003,24003,24005.477.900
23 ene 20243,35003,45003,29503,39003,39005.095.000
22 ene 20243,15003,34503,12503,28003,28006.368.800
19 ene 20243,11003,14002,92003,10003,10005.052.200
18 ene 20243,15003,19002,94003,05003,05006.007.500
17 ene 20243,11003,15003,04003,10003,10003.996.800
16 ene 20243,22003,27503,14003,17003,17003.521.900
12 ene 20243,30003,41003,25003,26003,26003.013.800
11 ene 20243,36003,43003,21003,27003,27006.044.000
10 ene 20243,47003,49503,29503,40003,40004.715.000
09 ene 20243,39003,64003,35503,49003,49004.813.500
08 ene 20243,30003,59003,26503,48003,48007.611.800
05 ene 20243,16003,34003,02003,29003,29006.987.200
04 ene 20243,39003,39003,12003,14003,14007.724.700
03 ene 20243,47003,55003,22003,28503,28509.348.800
02 ene 20244,22504,26003,59003,73003,730010.417.200
29 dic 20234,66004,74004,32304,37004,37006.848.200
28 dic 20234,70004,81004,59004,65004,65004.124.200
27 dic 20234,60004,72504,50004,69004,69004.527.900
26 dic 20234,42004,57004,38504,55004,55004.103.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...