Mercados españoles abiertos en 6 hrs 12 min

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7200-0,0300 (-1,71%)
Al cierre: 04:00PM EDT
1,7500 +0,03 (+1,74%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20241,78001,83001,71001,72001,72002.276.413
23 abr 20241,74001,84501,70001,75001,75003.110.800
22 abr 20241,75001,78001,66001,74001,74003.291.600
19 abr 20241,76001,79001,70001,73001,73002.289.600
18 abr 20241,82001,85001,76001,76001,76002.308.900
17 abr 20241,91001,91001,80001,80001,80002.274.300
16 abr 20241,88001,91001,82001,88001,88001.631.200
15 abr 20241,98001,99001,88001,89001,89002.924.400
12 abr 20242,05002,08001,95001,95001,95002.594.900
11 abr 20242,09002,13002,04002,06002,06002.335.500
10 abr 20242,10002,11002,04002,08002,08002.399.700
09 abr 20242,14002,22002,10502,18002,18002.415.000
08 abr 20242,16002,19002,09002,11002,11002.426.800
05 abr 20242,17002,18302,11002,14002,14001.948.300
04 abr 20242,24002,29502,18002,19002,19002.652.900
03 abr 20242,21002,25002,16002,21002,21002.143.500
02 abr 20242,32002,34002,21002,21002,21003.130.800
01 abr 20242,53502,55002,38002,41002,41001.909.900
28 mar 20242,45002,62002,44002,51002,51002.472.600
27 mar 20242,30002,47002,23502,47002,47006.109.500
26 mar 20242,35002,36002,25002,26002,26002.660.900
25 mar 20242,31002,48002,29002,31002,31002.428.800
22 mar 20242,44002,44002,27002,28002,28002.708.800
21 mar 20242,49002,56002,42002,43002,43001.725.900
20 mar 20242,36002,50002,30502,46002,46002.122.900
19 mar 20242,41002,45502,33502,35002,35001.562.600
18 mar 20242,49002,50002,40002,41002,41001.772.600
15 mar 20242,47002,52002,41002,50002,50002.574.400
14 mar 20242,64002,65002,44002,47002,47003.063.600
13 mar 20242,67002,81602,63002,66002,66001.568.700
12 mar 20242,74002,75002,62002,68002,68002.619.300
11 mar 20242,90002,95002,66002,74002,74003.174.500
08 mar 20242,80003,12002,79002,90002,90004.827.300
07 mar 20243,08003,15002,76002,78002,78005.243.900
06 mar 20243,00003,37003,00003,02003,020012.899.800
05 mar 20242,80002,87002,69002,78002,78003.736.800
04 mar 20242,91002,96502,80002,86002,86002.691.500
01 mar 20242,95002,95002,79002,86002,86002.332.600
29 feb 20242,80002,99002,78002,96002,96004.877.500
28 feb 20242,62002,76002,59002,73002,73001.753.200
27 feb 20242,57002,70002,52002,68002,68002.005.000
26 feb 20242,38002,54502,35002,54002,54001.833.900
23 feb 20242,36002,44002,29502,39002,39001.660.300
22 feb 20242,46002,47002,34002,37002,37002.188.500
21 feb 20242,47002,52002,37002,41002,41002.093.900
20 feb 20242,57002,58502,48002,51002,51001.336.700
16 feb 20242,62002,65502,49002,59002,59002.301.500
15 feb 20242,65002,69002,53002,66002,66002.485.400
14 feb 20242,46002,65002,45002,63002,63003.582.900
13 feb 20242,35002,38002,27002,27502,27502.028.600
12 feb 20242,31002,62002,31002,53002,53004.285.900
09 feb 20242,24002,34002,22002,31002,31002.117.000
08 feb 20242,08002,22002,04502,20002,20002.358.700
07 feb 20242,17002,20002,02002,07002,07002.653.000
06 feb 20241,97002,17001,93002,16002,16003.677.700
05 feb 20242,09002,10001,95501,96001,96004.149.500
02 feb 20242,21002,21002,03002,12002,12004.972.100
01 feb 20242,33002,38002,21002,26002,26002.669.300
31 ene 20242,42002,46002,29002,29002,29002.928.300
30 ene 20242,56002,56002,40002,41002,41002.748.700
29 ene 20242,51002,63002,46102,57002,57003.183.900
26 ene 20242,60002,67502,51002,52002,52001.342.200
25 ene 20242,55002,65002,53002,60002,60001.994.000
24 ene 20242,82002,85002,51002,52002,52002.391.200
23 ene 20242,82002,87002,67002,75002,75003.655.600
22 ene 20242,70002,88502,66002,72002,72004.858.100
19 ene 20242,67002,67402,48002,66002,66002.867.100
18 ene 20242,62002,76002,58002,64002,64002.316.100
17 ene 20242,52002,62002,48002,56002,56002.671.400
16 ene 20242,70002,70002,48002,55002,55004.290.600
12 ene 20242,87002,99902,71002,71002,71001.979.700
11 ene 20242,93002,93002,78002,87002,87002.478.100
10 ene 20243,05003,08002,84002,93002,93003.173.200
09 ene 20243,13003,14003,03003,03003,03001.386.600
08 ene 20243,09003,21003,03903,19003,19001.366.700
05 ene 20243,10003,21903,03003,09003,09001.301.700
04 ene 20243,15003,18003,07003,13003,13001.342.700
03 ene 20243,23003,25003,06003,14003,14002.207.700
02 ene 20243,51003,52003,29003,30003,30002.253.100
29 dic 20233,60003,66503,54003,58003,58002.707.700
28 dic 20233,71003,74003,58003,62003,62001.747.500
27 dic 20233,74003,75003,61003,71003,71001.859.000
26 dic 20233,55003,83003,54003,68003,68002.723.100
22 dic 20233,44003,56503,34003,52003,52001.763.200
21 dic 20233,54003,66003,28103,42003,42002.857.300
20 dic 20233,60003,76003,45003,47003,47002.780.200
19 dic 20233,55003,66003,46003,63003,63002.500.800
18 dic 20233,46003,74103,40003,50003,50002.302.900
15 dic 20233,65003,73503,42003,49003,49004.023.000
14 dic 20233,31003,63003,31003,59003,59005.560.400
13 dic 20232,95003,24002,88003,22003,22003.123.200
12 dic 20233,03003,03002,90002,96002,96001.953.500
11 dic 20233,04003,12002,99003,03003,03001.703.400
08 dic 20233,00003,11002,97003,04003,04001.907.200
07 dic 20233,07003,13002,95003,02003,02002.353.900
06 dic 20233,11003,24203,04003,04503,04502.380.100
05 dic 20233,30003,31003,00003,02003,02002.880.200
04 dic 20233,41003,51003,31003,34003,34002.430.700
01 dic 20233,10003,37003,04003,37003,37002.769.400
30 nov 20233,21003,33003,11003,12003,12004.821.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...