Mercados españoles cerrados en 3 hrs 52 min

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,70-0,21 (-3,04%)
Al cierre: 04:00PM EST
6,67 -0,03 (-0,45%)
Antes de la apertura: 07:14AM EST
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20236,657,146,606,706,702.602.000
02 feb 20237,227,666,836,916,915.631.300
01 feb 20236,847,056,456,936,933.658.200
31 ene 20236,186,896,186,896,893.172.400
30 ene 20236,186,255,916,226,222.186.400
27 ene 20235,956,665,726,276,274.956.100
26 ene 20236,116,295,705,955,953.280.100
25 ene 20235,916,205,735,975,972.433.600
24 ene 20236,096,265,826,136,132.664.000
23 ene 20235,316,335,316,246,245.352.200
20 ene 20235,285,385,105,325,322.364.200
19 ene 20235,565,635,145,185,183.206.800
18 ene 20235,756,075,595,775,773.545.700
17 ene 20235,865,945,285,615,614.649.600
13 ene 20235,636,095,475,865,863.490.600
12 ene 20235,385,825,025,755,754.439.400
11 ene 20235,085,304,785,245,245.282.300
10 ene 20233,904,793,884,754,755.583.400
09 ene 20233,924,163,863,873,872.989.000
06 ene 20233,833,893,643,893,893.575.300
05 ene 20234,004,063,763,793,794.372.200
04 ene 20234,144,203,923,983,982.785.000
03 ene 20234,724,764,114,114,112.653.800
30 dic 20223,994,633,934,474,474.174.100
29 dic 20223,754,113,654,014,014.421.100
28 dic 20223,763,813,653,673,673.958.300
27 dic 20224,084,103,693,773,773.413.100
23 dic 20224,084,143,914,094,092.332.600
22 dic 20224,294,344,064,134,133.036.300
21 dic 20224,494,534,364,384,382.742.200
20 dic 20224,804,864,424,444,443.403.700
19 dic 20225,185,184,864,904,902.195.800
16 dic 20225,355,364,995,185,184.989.100
15 dic 20225,425,535,375,405,401.586.000
14 dic 20225,415,645,325,545,542.467.700
13 dic 20225,756,035,375,435,432.632.600
12 dic 20225,555,605,415,455,451.632.700
09 dic 20225,745,805,565,575,571.341.600
08 dic 20225,735,875,605,785,781.375.200
07 dic 20225,795,955,725,745,741.163.100
06 dic 20225,935,975,585,865,862.565.900
05 dic 20226,056,145,905,955,951.661.700
02 dic 20226,006,185,946,096,091.435.000
01 dic 20226,406,476,066,086,081.827.600
30 nov 20226,106,426,056,406,402.107.000
29 nov 20226,006,246,006,086,081.013.300
28 nov 20226,216,276,016,026,021.414.600
25 nov 20226,256,326,206,226,22430.000
23 nov 20226,306,356,116,326,321.832.000
22 nov 20226,446,596,256,296,291.300.600
21 nov 20226,456,556,366,446,441.325.300
18 nov 20227,007,016,576,596,591.456.900
17 nov 20226,716,826,516,806,801.918.300
16 nov 20227,167,166,896,896,891.591.300
15 nov 20227,517,527,157,287,281.647.900
14 nov 20227,387,407,047,237,231.612.100
11 nov 20227,267,607,197,477,471.947.400
10 nov 20227,077,276,807,217,212.922.300
09 nov 20226,766,836,436,476,471.908.000
08 nov 20227,127,146,686,836,831.914.300
07 nov 20227,187,256,907,067,061.577.300
04 nov 20227,257,396,937,217,212.036.000
03 nov 20226,877,256,767,127,122.898.700
02 nov 20227,317,436,876,876,871.948.400
01 nov 20227,667,737,307,357,351.284.800
31 oct 20227,497,677,377,417,411.346.700
28 oct 20227,207,567,027,517,511.968.400
27 oct 20227,537,687,247,257,251.839.300
26 oct 20227,417,847,327,507,501.636.700
25 oct 20227,007,626,997,487,482.161.100
24 oct 20227,397,407,027,057,051.601.300
21 oct 20227,287,447,097,447,441.100.400
20 oct 20227,297,677,277,337,33847.900
19 oct 20227,467,467,177,367,361.069.600
18 oct 20227,617,747,337,597,591.205.600
17 oct 20227,287,547,197,347,341.115.100
14 oct 20227,507,637,027,047,041.173.000
13 oct 20226,897,536,817,437,431.596.000
12 oct 20227,357,357,057,107,101.471.800
11 oct 20227,527,567,017,357,352.378.500
10 oct 20228,008,007,527,657,651.250.400
07 oct 20228,018,137,827,947,941.114.900
06 oct 20228,308,828,168,178,171.404.200
05 oct 20228,438,488,028,368,361.464.700
04 oct 20228,358,728,298,718,712.382.200
03 oct 20228,088,247,628,138,131.857.300
30 sept 20227,908,197,737,917,911.398.300
29 sept 20228,528,577,807,977,972.476.100
28 sept 20228,528,778,398,678,671.714.100
27 sept 20228,588,728,178,368,361.449.700
26 sept 20227,958,457,958,258,251.917.600
23 sept 20228,068,237,958,148,141.565.700
22 sept 20228,828,868,308,368,361.827.400
21 sept 20228,749,258,488,778,772.104.400
20 sept 20229,079,188,658,708,702.020.800
19 sept 20228,969,508,929,199,191.959.600
16 sept 20229,859,888,909,059,054.402.600
15 sept 20229,3010,559,2210,1410,146.864.300
14 sept 20229,059,318,709,299,292.084.600
13 sept 20229,009,328,829,109,102.094.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...