Mercados españoles cerrados

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,8600-0,1000 (-3,38%)
Al cierre: 04:00PM EST
2,8500 -0,01 (-0,35%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 nov 20232,99003,24002,99003,15003,15002.961.300
28 nov 20233,00003,01002,82002,91002,91002.910.900
27 nov 20233,15003,21502,98003,03003,03003.232.400
24 nov 20233,01003,21003,01003,18003,18001.495.000
22 nov 20232,99003,06502,96003,00003,00001.227.400
21 nov 20233,09003,09502,92502,95002,95002.281.700
20 nov 20232,90003,21002,85203,12503,12502.245.000
17 nov 20232,94003,04502,67002,95002,95003.293.100
16 nov 20233,30003,31002,98003,01003,01002.848.600
15 nov 20233,20003,37003,18503,31003,31005.140.400
14 nov 20232,91003,14002,87003,13003,13004.577.900
13 nov 20232,52002,85002,47102,76002,76003.866.900
10 nov 20232,70002,78502,50502,52002,52003.481.300
09 nov 20232,80002,99002,61002,68002,68005.419.400
08 nov 20232,78002,91002,55002,71002,710011.238.200
07 nov 20232,26002,34002,21002,30002,30002.931.100
06 nov 20232,58002,58002,26502,29002,29002.929.200
03 nov 20232,41002,54002,41002,49002,49003.499.900
02 nov 20232,19002,38002,19002,35002,35003.247.700
01 nov 20232,05002,12502,02002,12002,12001.954.900
31 oct 20232,05002,08501,88002,06502,06503.798.300
30 oct 20232,19002,25002,07002,09002,09003.655.100
27 oct 20232,22002,24002,13002,19002,19002.721.000
26 oct 20232,20002,31002,18002,22002,22002.577.200
25 oct 20232,22002,28002,11002,24002,24005.350.100
24 oct 20232,33002,52002,32502,34002,34002.611.200
23 oct 20232,48002,51002,28002,32002,32003.432.600
20 oct 20232,69002,70002,47002,51002,51004.241.900
19 oct 20232,82002,82002,72002,74502,74502.169.400
18 oct 20233,08003,08002,80002,82502,82502.822.100
17 oct 20232,91003,13502,87003,12003,12002.264.100
16 oct 20232,88002,96002,86002,93002,93001.425.400
13 oct 20232,90002,95002,82002,87002,87002.250.600
12 oct 20233,05003,07502,86002,92002,92002.492.000
11 oct 20233,25003,32103,03003,05003,05001.988.800
10 oct 20232,95003,20502,90003,18003,18002.860.200
09 oct 20233,08003,21002,94002,94002,94002.625.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...