Mercados españoles cerrados

FREYR Battery, Inc. (FREY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,6800+0,0300 (+1,82%)
Al cierre: 04:00PM EDT
1,6800 0,00 (0,00%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241,64001,71001,63001,68001,6800924.400
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
14 dic 20231,97002,10001,93502,06002,06004.604.900
13 dic 20231,70001,86001,65001,86001,86002.114.400
12 dic 20231,84001,85001,67001,70001,70003.491.500
11 dic 20232,00002,03001,87001,87001,87002.521.800
08 dic 20232,01002,08001,95002,04002,04002.559.900
07 dic 20232,05002,06001,95002,01002,01002.884.400
06 dic 20231,98002,14801,96002,02002,02003.978.200
05 dic 20232,05002,19001,93001,95001,95005.957.200
04 dic 20231,97002,12001,89002,02002,02007.192.900
01 dic 20231,69001,87001,66001,81001,81005.462.800
30 nov 20231,62001,81001,57001,63001,63005.208.600
29 nov 20231,50001,70001,45001,54001,54004.715.500
28 nov 20231,47001,49001,42001,43001,43002.391.100
27 nov 20231,63001,63001,46001,51001,51005.393.200
24 nov 20231,61001,72501,58001,63001,63001.768.100
22 nov 20231,65001,66001,58001,59001,59002.425.400
21 nov 20231,72001,72001,59001,62001,62002.606.200
20 nov 20231,60001,75001,57001,71001,71003.634.300
17 nov 20231,65001,68101,55001,60001,60003.717.600
16 nov 20231,74001,74001,58001,66001,66003.904.900
15 nov 20231,68001,85001,63001,69001,69006.283.200
14 nov 20231,80001,83001,58501,64001,64006.712.200
13 nov 20231,74001,88001,53001,75001,750012.843.800
10 nov 20231,86001,88001,40001,50001,500021.638.300
09 nov 20232,88002,92002,04002,07002,070013.854.500
08 nov 20233,51003,51003,29003,35003,35002.223.400
07 nov 20233,44003,52003,38003,49003,49001.280.800
06 nov 20233,70003,70003,38003,46003,46001.758.800
03 nov 20233,58003,73003,49003,56003,56001.625.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...