Mercados españoles cerrados en 2 hrs 16 min

FREYR Battery, Inc. (FREY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9700+0,1200 (+6,49%)
Al cierre: 04:00PM EDT
1,9624 -0,01 (-0,39%)
Antes de la apertura: 09:13AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,83002,00001,81001,97001,97001.536.600
08 may 20241,69001,94001,68001,85001,85002.484.700
07 may 20241,77001,80001,68001,68001,6800896.700
06 may 20241,78001,87001,77001,79001,7900888.800
03 may 20241,79001,88001,76501,80001,80001.245.100
02 may 20241,70001,78001,66501,78001,7800771.500
01 may 20241,69001,79501,67001,68001,6800856.200
30 abr 20241,71001,78001,64501,65001,6500931.000
29 abr 20241,72001,79001,69501,75001,7500836.100
26 abr 20241,58001,70001,58001,67001,6700837.300
25 abr 20241,52001,59001,50001,58001,5800974.800
24 abr 20241,60001,67001,54001,55001,55001.090.000
23 abr 20241,57001,76001,57001,60001,60001.201.800
22 abr 20241,60001,62001,54001,60001,6000862.100
19 abr 20241,61001,69001,58001,62001,62001.094.200
18 abr 20241,70001,77001,64001,65001,6500986.300
17 abr 20241,73001,77801,68501,69001,69001.037.800
16 abr 20241,83001,87001,74001,74001,74001.074.100
15 abr 20241,86001,92001,76001,86001,86001.598.100
12 abr 20241,97001,99001,80001,86001,86001.287.000
11 abr 20242,01002,07001,90001,98001,98001.651.800
10 abr 20242,03002,03001,93002,01002,01001.700.400
09 abr 20242,10002,22002,04002,10002,10003.040.500
08 abr 20241,98002,13001,94002,10002,10002.463.100
05 abr 20241,91001,98001,82001,91001,91001.753.800
04 abr 20241,86002,05001,86001,91001,91003.315.400
03 abr 20241,72001,87001,69001,83001,83001.786.300
02 abr 20241,73001,78001,67001,76001,76001.678.100
01 abr 20241,73001,80001,69301,79001,79001.646.200
28 mar 20241,64001,71001,63001,68001,6800925.500
27 mar 20241,50001,65001,50001,65001,65001.528.500
26 mar 20241,55001,58001,51001,51001,5100536.700
25 mar 20241,50001,58001,49001,57001,57001.097.300
22 mar 20241,58001,59001,49101,51001,5100726.500
21 mar 20241,55001,64001,52001,62001,62001.635.100
20 mar 20241,47001,58001,42001,55001,55001.296.000
19 mar 20241,40001,47001,36001,45001,4500867.900
18 mar 20241,44001,46001,36501,42001,42001.492.000
15 mar 20241,46001,54001,43001,43001,43001.111.200
14 mar 20241,46001,54001,42001,47001,47001.415.400
13 mar 20241,54001,59101,46001,48001,48001.089.900
12 mar 20241,66001,66001,54001,56001,56001.304.300
11 mar 20241,74001,83001,62001,63001,63001.557.900
08 mar 20241,65001,86001,65001,75001,75002.535.100
07 mar 20241,66001,73001,64001,66001,6600955.200
06 mar 20241,66001,68501,57001,67001,67001.819.200
05 mar 20241,60001,64501,58001,58001,5800775.800
04 mar 20241,73001,74501,61501,65001,65001.376.700
01 mar 20241,55001,77001,53001,71001,71002.968.300
29 feb 20241,76001,76001,52001,54001,54004.833.300
28 feb 20241,63001,72001,60001,66001,66001.911.600
27 feb 20241,63001,71001,59001,68001,68001.530.700
26 feb 20241,57001,65001,54001,63001,6300942.600
23 feb 20241,65501,68901,58001,61001,61001.458.900
22 feb 20241,71001,71001,61001,65001,65001.308.400
21 feb 20241,70001,73501,67001,69001,6900990.600
20 feb 20241,79001,85501,73001,74001,74001.596.800
16 feb 20241,76001,84001,67001,82001,82001.828.400
15 feb 20241,82001,84501,67001,80001,80002.246.900
14 feb 20241,70001,89001,70001,82001,82001.484.200
13 feb 20241,80001,84001,66201,70001,70001.980.200
12 feb 20241,86001,96001,81001,91001,91002.431.500
09 feb 20241,79001,89001,73001,84001,84002.264.800
08 feb 20241,56001,78001,53001,78001,78003.059.600
07 feb 20241,50001,56001,42001,55001,55002.289.300
06 feb 20241,27501,42001,22001,40001,40001.990.300
05 feb 20241,31001,31001,21001,26001,26001.471.500
02 feb 20241,36001,42001,29001,31001,31001.280.900
01 feb 20241,38001,42001,34501,37001,3700917.900
31 ene 20241,35001,44001,33501,35001,35001.052.100
30 ene 20241,46001,46001,35001,37001,37001.015.800
29 ene 20241,35001,45001,28001,44001,44001.323.500
26 ene 20241,35001,39001,30001,32001,32001.083.000
25 ene 20241,33001,36001,29201,34001,34001.105.300
24 ene 20241,46001,48801,31001,31001,31001.099.800
23 ene 20241,40001,46001,38001,45001,45001.123.700
22 ene 20241,35001,44001,31501,37001,37001.317.700
19 ene 20241,38001,41001,25001,32001,32002.247.000
18 ene 20241,44001,46001,34001,38001,38001.951.100
17 ene 20241,38001,45001,32001,43001,43002.124.500
16 ene 20241,52001,52001,40501,43001,43003.826.800
12 ene 20241,58001,65001,54001,55001,5500914.900
11 ene 20241,67001,67001,51001,58001,58002.582.500
10 ene 20241,75001,75001,67001,68001,68001.779.800
09 ene 20241,77001,81501,72001,75001,75001.350.500
08 ene 20241,70001,83001,68001,81001,81001.500.300
05 ene 20241,85001,90001,71001,72001,72002.394.400
04 ene 20241,87001,95001,81001,90001,90002.336.100
03 ene 20241,90001,90001,82001,87001,87001.350.200
02 ene 20241,89002,02001,82001,90001,90002.167.200
29 dic 20231,98002,04001,87001,87001,87002.323.500
28 dic 20231,93002,05001,90002,00002,00005.442.900
27 dic 20232,05002,06001,90001,91001,91004.132.600
26 dic 20231,90002,18001,89002,06002,06002.755.300
22 dic 20231,90001,93001,84001,90001,90001.943.500
21 dic 20231,88001,93501,82001,91001,91003.060.800
20 dic 20231,92001,94001,79001,80001,80003.019.100
19 dic 20231,86001,96501,85001,95001,95001.818.700
18 dic 20231,99001,99001,79001,82001,82003.044.200
15 dic 20232,04002,05001,85001,88001,88003.943.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...