Mercados españoles cerrados

Fisker Inc. (FSR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,6017+0,0117 (+1,98%)
Al cierre: 04:00PM EST
0,6090 +0,01 (+1,21%)
Después del cierre: 05:36PM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 20240,61650,64900,60000,60170,601751.052.527
23 feb 20240,54000,61000,52000,59000,590060.852.300
22 feb 20240,57000,58000,54000,54000,540042.692.100
21 feb 20240,61000,61000,55000,56000,560051.012.000
20 feb 20240,71000,72000,63000,63000,630048.849.600
16 feb 20240,75000,75000,73000,73000,730026.665.000
15 feb 20240,75000,76000,74000,76000,760025.324.300
14 feb 20240,76000,77000,73000,75000,750022.762.400
13 feb 20240,77000,78000,73000,75000,750038.002.800
12 feb 20240,78000,81000,76000,79000,790052.063.600
09 feb 20240,79000,81000,75000,78000,780024.299.600
08 feb 20240,75000,80000,74000,79000,790045.555.700
07 feb 20240,81000,82000,74000,75000,750045.688.000
06 feb 20240,77000,82000,76000,81000,810031.263.000
05 feb 20240,82000,82000,74000,76000,760033.512.200
02 feb 20240,76000,81000,75000,81000,810028.241.700
01 feb 20240,85000,85000,74000,77000,770045.782.700
31 ene 20240,86000,87000,80000,80000,800032.797.700
30 ene 20240,92000,93000,87000,87000,870032.735.000
29 ene 20240,83000,94000,83000,91000,910048.995.700
26 ene 20240,76000,82000,75000,80000,800043.221.400
25 ene 20240,78000,80000,73000,75000,750044.497.800
24 ene 20240,90000,90000,81000,82000,820036.098.300
23 ene 20241,02001,03000,88000,89000,890071.970.000
22 ene 20240,90001,11000,87000,93000,930099.543.600
19 ene 20240,82000,87000,76000,79000,790047.641.100
18 ene 20240,92000,92000,76000,81000,810057.335.200
17 ene 20240,91000,92000,85000,89000,890057.913.200
16 ene 20241,03001,04000,92000,97000,970053.543.400
12 ene 20241,04001,09001,01001,03001,030019.088.500
11 ene 20241,12001,13000,98001,04001,040044.974.400
10 ene 20241,20001,21001,10001,11001,110029.415.700
09 ene 20241,20001,22001,13001,20001,200020.737.800
08 ene 20241,39001,39001,16001,20001,200042.929.400
05 ene 20241,45001,46001,30001,33001,330040.688.800
04 ene 20241,48001,49001,43001,46001,460016.952.300
03 ene 20241,57001,59001,46001,49001,490034.353.800
02 ene 20241,80001,84001,57001,63001,630055.674.100
29 dic 20231,71001,94001,62001,75001,7500139.710.000
28 dic 20231,46001,54001,44001,51001,510021.636.800
27 dic 20231,47001,49001,44001,45001,450013.309.800
26 dic 20231,46001,52001,44001,45001,450016.341.100
22 dic 20231,49001,52001,42001,46001,460016.668.700
21 dic 20231,47001,52001,42001,49001,490017.839.700
20 dic 20231,56001,56001,41001,42001,420021.300.000
19 dic 20231,63001,68001,55001,58001,580014.718.200
18 dic 20231,65001,69001,58001,62001,620014.104.500
15 dic 20231,64001,68001,57001,62001,620021.349.500
14 dic 20231,53001,64001,52001,55001,550026.021.300
13 dic 20231,45001,51001,35001,48001,480025.646.500
12 dic 20231,52001,60001,42001,44001,440020.713.800
11 dic 20231,69001,77001,50001,51001,510028.161.900
08 dic 20231,51001,71001,40001,64001,640034.061.900
07 dic 20231,47001,56001,44001,47001,470019.042.300
06 dic 20231,59001,59001,40001,41001,410029.181.200
05 dic 20231,61001,61001,56001,57001,57009.175.200
04 dic 20231,64001,77001,56001,61001,610021.658.000
01 dic 20231,64001,80001,52001,73001,730038.819.700
30 nov 20231,81001,85001,57001,58001,580031.310.200
29 nov 20231,84001,97001,77001,78001,780021.106.300
28 nov 20231,87001,87001,76001,85001,850020.590.100
27 nov 20232,23002,23001,82001,83001,830037.380.200
24 nov 20232,28002,34002,16002,23002,230016.517.200
22 nov 20232,00002,12001,79002,12002,120039.750.100
21 nov 20232,21002,22001,99002,00002,000032.841.600
20 nov 20232,43002,76002,31002,35002,350040.528.300
17 nov 20232,85002,86002,40002,43002,430040.313.300
16 nov 20233,28003,28002,81002,81002,810023.325.600
15 nov 20233,37003,59003,16003,27003,270020.136.800
14 nov 20233,24003,64003,11003,34003,340040.824.200
13 nov 20233,93004,12003,75004,11004,110011.870.200
10 nov 20233,80003,86003,68003,84003,840011.990.700
09 nov 20233,99004,05003,69003,79003,790014.010.200
08 nov 20234,25004,26003,93003,99003,990014.126.700
07 nov 20234,36004,44004,26004,37004,370010.604.200
06 nov 20234,60004,62004,29004,37004,37009.624.900
03 nov 20234,86005,01004,54004,55004,550010.740.500
02 nov 20234,49004,77004,41004,77004,77009.529.100
01 nov 20234,50004,53004,29004,33004,33007.865.600
31 oct 20234,40004,54004,19004,50004,50009.886.500
30 oct 20234,82004,92004,30004,37004,370012.893.200
27 oct 20234,98005,08004,76004,79004,79006.027.600
26 oct 20235,05005,12004,79004,93004,93006.861.800
25 oct 20235,35005,37005,01005,02005,02006.050.300
24 oct 20235,30005,56005,30005,33005,33005.338.500
23 oct 20235,36005,51005,14005,30005,30007.808.300
20 oct 20235,65005,79005,37005,44005,44006.756.100
19 oct 20235,86005,89005,56005,71005,71007.554.700
18 oct 20236,10006,10005,90005,92005,92003.665.500
17 oct 20236,15006,36006,11006,14006,14004.106.200
16 oct 20236,17006,28006,00006,23006,23004.322.400
13 oct 20236,06006,26005,98006,21006,21004.462.400
12 oct 20236,20006,29005,99006,05006,05004.095.800
11 oct 20236,33006,40006,15006,21006,21003.404.000
10 oct 20236,08006,38006,07006,33006,33003.566.200
09 oct 20236,01006,16005,95006,00006,00004.364.000
06 oct 20235,94006,24005,91006,17006,17005.091.900
05 oct 20236,20006,42005,85006,05006,05009.888.300
04 oct 20236,72006,79006,20006,32006,32008.279.100
03 oct 20236,55006,79006,47006,78006,78005.660.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...