Mercados españoles abiertos en 8 hrs 32 min

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,49-0,25 (-2,33%)
Al cierre: 04:00PM EDT
10,52 +0,03 (+0,29%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 202210,7410,9110,3510,4910,492.498.162
17 ago 202211,6511,8310,6510,7410,743.713.800
16 ago 202212,0112,6511,5012,0212,024.352.300
15 ago 202212,0412,1711,2611,9111,914.633.200
12 ago 202210,4212,1210,2511,7211,726.729.600
11 ago 202211,1511,1610,0710,2610,264.114.700
10 ago 20229,7110,809,4610,6110,614.921.600
09 ago 20229,409,788,849,269,263.637.600
08 ago 202210,0210,309,519,729,724.776.600
05 ago 20229,559,889,179,359,352.615.800
04 ago 20228,929,478,899,439,432.267.800
03 ago 20228,509,098,488,918,912.186.500
02 ago 20228,218,638,178,438,431.656.000
01 ago 20228,798,928,388,408,402.669.800
29 jul 20228,539,038,348,978,972.889.000
28 jul 20228,368,717,578,538,535.360.600
27 jul 20227,337,597,217,557,551.792.000
26 jul 20227,587,657,167,177,171.895.000
25 jul 20228,308,307,757,837,831.789.300
22 jul 20229,159,157,978,208,203.348.800
21 jul 20228,859,278,739,199,193.245.300
20 jul 20228,438,978,408,798,792.983.100
19 jul 20227,758,697,758,488,483.454.400
18 jul 20227,387,957,267,707,702.722.500
15 jul 20227,227,376,857,257,253.958.100
14 jul 20226,527,246,027,117,119.809.400
13 jul 20226,156,506,066,376,371.301.800
12 jul 20226,236,426,166,316,311.796.800
11 jul 20226,646,756,166,186,182.455.300
08 jul 20226,276,716,096,646,643.137.400
07 jul 20225,646,415,636,406,404.026.800
06 jul 20225,715,955,595,605,602.926.600
05 jul 20225,475,745,285,745,743.437.000
01 jul 20225,975,985,415,635,634.141.600
30 jun 20226,056,095,706,016,014.875.300
29 jun 20227,057,096,066,116,1110.012.700
28 jun 20227,497,817,157,217,213.081.900
27 jun 20227,837,947,417,477,473.394.800
24 jun 20228,118,157,637,687,6811.510.400
23 jun 20227,848,187,538,138,133.387.800
22 jun 20228,058,177,737,767,762.628.700
21 jun 20228,318,598,198,228,221.874.300
17 jun 20228,128,417,958,188,183.509.500
16 jun 20228,248,307,878,038,031.559.100
15 jun 20228,208,697,968,548,541.591.200
14 jun 20228,068,347,918,138,131.563.200
13 jun 20228,178,568,008,028,022.387.300
10 jun 20228,868,988,618,758,751.567.200
09 jun 20229,419,438,989,029,021.912.200
08 jun 20229,419,689,289,519,511.732.000
07 jun 20229,109,298,819,269,262.093.700
06 jun 20229,719,959,279,329,321.606.200
03 jun 20229,809,949,369,599,591.293.900
02 jun 20229,1010,049,1010,0010,002.113.200
01 jun 20229,609,769,139,189,181.345.800
31 may 20229,809,889,399,589,581.782.800
27 may 20229,6710,029,569,789,781.633.200
26 may 20229,179,759,179,479,471.464.100
25 may 20228,699,258,619,169,161.684.500
24 may 20228,938,968,598,698,691.209.900
23 may 20229,109,248,569,059,051.399.100
20 may 20229,609,638,779,159,152.188.400
19 may 20228,999,548,819,399,391.774.400
18 may 20228,959,358,769,009,001.558.400
17 may 20228,979,358,549,359,352.199.400
16 may 20228,809,148,408,578,571.968.100
13 may 20229,089,168,448,788,782.737.500
12 may 20227,319,037,148,588,584.516.100
11 may 20227,478,086,907,177,173.226.200
10 may 20228,288,557,457,687,683.114.600
09 may 20228,488,507,887,967,962.472.000
06 may 20229,019,048,438,838,831.477.500
05 may 20229,309,518,929,029,021.707.200
04 may 20229,009,458,789,429,421.835.800
03 may 20229,039,448,949,149,142.019.900
02 may 20229,029,438,819,189,182.383.600
29 abr 20229,479,759,069,069,061.715.600
28 abr 20229,729,808,989,609,602.672.900
27 abr 20229,7710,069,469,569,561.256.700
26 abr 202210,3110,329,779,779,771.343.700
25 abr 20229,7910,479,7910,3010,301.858.100
22 abr 20229,8010,279,689,979,973.515.900
21 abr 202210,8910,899,8010,0010,003.352.100
20 abr 202211,0311,0310,4510,5310,532.231.900
19 abr 202211,0611,3010,9011,0011,002.250.700
18 abr 202212,2712,3410,7910,9710,976.183.900
14 abr 202213,0513,3512,2712,3812,382.439.800
13 abr 202212,4213,0612,2613,0213,022.047.600
12 abr 202213,0813,2912,2312,4112,412.377.100
11 abr 202212,1613,4012,0312,7512,752.168.600
08 abr 202212,8112,9812,3912,4812,481.726.500
07 abr 202212,4413,0512,4012,7912,793.623.800
06 abr 202213,0313,0911,8812,1812,184.125.900
05 abr 202213,8514,1613,3113,4613,462.544.400
04 abr 202212,9614,2312,8013,7513,754.756.800
01 abr 202212,9913,3512,5812,7512,752.759.200
31 mar 202212,3812,9412,1212,8612,862.426.500
30 mar 202212,7813,1212,2612,3112,313.256.200
29 mar 202212,2813,1012,0212,9712,973.434.700
28 mar 202212,3012,4511,4612,0312,032.771.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...