Mercados españoles cerrados en 1 hr 29 mins

Fisker Inc. (FSR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,19-0,55 (-7,11%)
A partir del 10:01AM EST. Mercado abierto.
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20227,577,937,177,197,192.206.433
30 nov 20227,427,757,297,747,748.169.300
29 nov 20227,307,407,187,257,252.865.800
28 nov 20227,407,467,167,237,233.296.600
25 nov 20227,517,557,277,487,482.619.100
23 nov 20227,567,797,397,467,465.228.300
22 nov 20227,857,897,507,517,513.849.600
21 nov 20227,847,937,557,857,853.864.400
18 nov 20228,418,457,737,997,996.345.000
17 nov 20228,058,697,938,248,245.759.100
16 nov 20228,508,518,028,168,164.395.200
15 nov 20228,728,858,508,598,594.067.500
14 nov 20228,458,738,138,518,514.778.800
11 nov 20227,978,517,778,488,486.009.300
10 nov 20227,158,046,958,008,0010.572.000
09 nov 20227,107,146,486,516,515.726.100
08 nov 20227,187,466,917,227,225.976.600
07 nov 20227,617,727,187,207,203.907.200
04 nov 20227,948,147,467,507,504.422.900
03 nov 20227,338,247,307,827,825.409.400
02 nov 20228,308,478,068,068,064.767.600
01 nov 20228,378,498,088,298,293.433.600
31 oct 20227,778,337,758,158,153.772.900
28 oct 20227,667,937,647,787,783.192.300
27 oct 20227,757,877,477,707,703.303.100
26 oct 20227,758,097,607,717,713.823.800
25 oct 20227,578,467,567,857,857.508.900
24 oct 20227,637,647,297,517,513.680.900
21 oct 20227,277,747,167,527,524.819.600
20 oct 20227,047,357,007,247,245.409.600
19 oct 20227,057,096,867,087,083.622.000
18 oct 20226,957,176,917,047,044.437.100
17 oct 20226,636,846,596,766,763.315.600
14 oct 20227,017,066,416,446,444.819.700
13 oct 20226,616,906,496,886,884.463.000
12 oct 20226,766,876,456,816,815.090.800
11 oct 20226,877,076,666,756,756.228.700
10 oct 20227,387,386,776,966,966.320.600
07 oct 20227,497,577,097,377,375.836.300
06 oct 20228,078,177,507,527,526.869.500
05 oct 20228,108,157,837,927,923.596.300
04 oct 20228,038,327,978,258,255.064.400
03 oct 20227,537,867,227,807,805.999.900
30 sept 20227,637,827,557,557,553.883.100
29 sept 20228,028,127,547,647,647.725.200
28 sept 20227,918,157,838,108,104.313.400
27 sept 20228,118,167,807,987,984.848.400
26 sept 20227,788,487,787,937,936.187.500
23 sept 20227,838,037,767,997,995.323.500
22 sept 20228,258,297,907,957,959.132.100
21 sept 20228,378,508,158,258,255.666.400
20 sept 20228,608,718,288,318,315.227.700
19 sept 20228,889,158,608,658,657.733.200
16 sept 20228,989,668,828,948,9412.167.100
15 sept 20229,3610,039,119,159,1514.959.900
14 sept 20228,739,248,459,239,2311.196.200
13 sept 20228,598,968,518,888,884.547.600
12 sept 20228,758,948,628,888,883.976.900
09 sept 20228,658,828,578,608,604.284.000
08 sept 20228,238,558,138,498,493.849.600
07 sept 20228,178,348,088,318,314.096.800
06 sept 20228,408,428,148,258,255.060.800
02 sept 20228,858,868,418,418,414.655.500
01 sept 20228,968,988,568,748,744.431.100
31 ago 20229,009,078,859,039,033.031.000
30 ago 20229,099,188,848,948,943.644.200
29 ago 20228,799,128,779,029,023.672.600
26 ago 20229,079,128,839,009,003.568.200
25 ago 20228,709,168,659,079,076.334.800
24 ago 20228,598,808,538,558,553.919.000
23 ago 20228,508,858,468,538,534.155.300
22 ago 20228,838,908,328,388,386.580.000
19 ago 20228,959,048,828,938,935.979.500
18 ago 20229,239,309,029,159,154.632.400
17 ago 20229,069,279,029,229,224.591.500
16 ago 20229,229,368,799,259,2517.353.900
15 ago 20229,529,599,059,269,267.592.000
12 ago 20229,309,678,979,599,598.935.600
11 ago 202210,1710,209,199,239,2310.639.000
10 ago 202210,0210,109,799,989,984.006.400
09 ago 202210,0010,149,609,719,714.465.900
08 ago 202210,3710,9510,1810,2810,284.652.400
05 ago 20229,8210,199,3310,1710,179.267.500
04 ago 202210,5311,4110,3410,3810,3811.479.700
03 ago 202210,0010,509,8210,4110,416.436.800
02 ago 20229,3010,089,269,849,845.011.100
01 ago 20229,479,569,339,429,423.092.300
29 jul 20229,479,609,289,589,582.850.400
28 jul 20229,269,909,219,509,504.585.400
27 jul 20229,119,198,859,089,083.130.100
26 jul 20229,119,198,918,998,993.016.800
25 jul 20229,709,709,179,289,283.510.700
22 jul 202210,1810,349,619,679,674.099.700
21 jul 202210,0010,229,7810,2110,214.375.400
20 jul 20229,5010,109,5010,0010,004.317.100
19 jul 20229,509,689,439,479,473.022.400
18 jul 20229,619,829,449,449,443.834.900
15 jul 20229,499,629,299,509,503.380.500
14 jul 20228,949,438,759,399,393.368.500
13 jul 20228,969,308,778,998,993.799.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...