Mercados españoles cerrados

Fisker Inc. (FSR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,12-0,10 (-1,03%)
A partir del 01:47PM EDT. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 20229,239,309,029,139,133.026.020
17 ago 20229,069,279,029,229,224.584.500
16 ago 20229,229,368,799,259,2517.353.900
15 ago 20229,529,599,059,269,267.592.000
12 ago 20229,309,678,979,599,598.904.400
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 20229,8210,199,3310,1710,179.253.900
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 20229,479,609,289,589,582.847.900
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 202210,1810,349,619,679,674.094.600
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 20229,499,629,299,509,503.378.400
14 jul 20228,949,438,759,399,393.368.500
13 jul 20228,969,308,778,998,993.799.300
12 jul 20228,899,178,779,079,072.739.100
11 jul 20229,299,388,878,898,892.294.900
08 jul 20228,939,578,869,329,323.357.400
07 jul 20228,849,208,819,049,043.625.300
06 jul 20228,859,148,708,778,772.863.200
05 jul 20228,408,938,098,938,934.101.600
01 jul 20228,548,738,318,558,553.590.900
30 jun 20228,458,608,098,578,574.266.000
29 jun 20228,908,948,328,578,575.047.800
28 jun 20229,129,549,019,039,033.594.900
27 jun 20229,379,548,909,189,184.194.000
24 jun 20229,329,509,029,199,194.819.500
23 jun 20229,139,338,969,289,282.677.800
22 jun 20228,999,358,929,029,023.727.700
21 jun 20228,699,368,599,049,044.727.900
17 jun 20228,078,728,078,548,545.959.000
16 jun 20228,538,547,958,108,107.262.900
15 jun 20228,288,888,218,748,746.160.000
14 jun 20228,378,498,138,248,243.836.400
13 jun 20228,518,778,288,338,336.335.600
10 jun 20229,009,448,868,948,945.506.000
09 jun 20229,409,649,029,049,045.092.300
08 jun 20229,529,739,439,469,464.494.600
07 jun 20229,179,498,919,479,474.508.100
06 jun 20229,839,939,219,249,247.479.800
03 jun 202210,2910,379,519,719,717.045.700
02 jun 20229,9110,719,8110,5110,516.054.400
01 jun 202210,4010,619,909,909,903.672.200
31 may 202211,0011,0410,3310,3810,385.154.200
27 may 202210,6510,8210,4910,7510,755.102.800
26 may 20229,7410,479,5910,3210,327.873.900
25 may 20229,479,829,309,809,807.649.400
24 may 20229,9410,028,969,619,6114.985.400
23 may 202211,0211,1410,6811,0211,025.138.600
20 may 202211,4911,5910,6511,0711,075.820.600
19 may 202211,0911,5010,8111,4011,407.362.200
18 may 202210,3611,4810,3111,1411,148.929.400
17 may 202210,0510,639,9210,6110,615.324.500
16 may 20229,9710,319,619,719,715.724.000
13 may 20229,5810,189,509,859,859.029.200
12 may 20228,279,558,259,339,3311.937.900
11 may 20229,249,448,048,298,2912.390.600
10 may 20229,699,848,769,319,3111.969.800
09 may 20229,729,829,279,479,4713.293.700
06 may 202210,1110,779,6110,0210,029.427.200
05 may 202210,2311,069,729,909,9012.081.900
04 may 202210,1210,639,6710,5410,5411.059.000
03 may 202210,2510,4610,0010,1510,154.573.700
02 may 202210,1010,319,7010,2910,297.484.500
29 abr 202210,4310,8510,0410,0610,064.216.300
28 abr 202210,3010,629,9710,5010,505.379.800
27 abr 202210,6011,0010,2110,2510,255.766.500
26 abr 202210,8010,9410,3010,4810,487.392.900
25 abr 202210,9511,3710,8610,9510,955.623.000
22 abr 202210,9211,1010,7011,0111,015.249.700
21 abr 202211,8412,1910,8110,9110,916.263.100
20 abr 202212,2512,2511,5411,5511,553.983.100
19 abr 202211,7612,1711,5012,1612,163.645.200
18 abr 202212,3212,4211,6411,8111,814.393.300
14 abr 202212,5512,7912,3412,4212,422.726.900
13 abr 202212,1812,7911,9912,6912,693.368.800
12 abr 202212,4812,8712,0412,1212,124.358.700
11 abr 202212,2112,7611,9512,2412,244.331.100
08 abr 202212,8913,0512,4512,4812,483.449.100
07 abr 202213,1713,4412,4913,0813,084.628.000
06 abr 202213,6013,7512,9113,2613,265.059.100
05 abr 202214,4414,4813,8613,9113,914.460.400
04 abr 202213,1214,7413,0914,4914,4910.525.400
01 abr 202213,4613,4612,7213,0213,026.050.800
31 mar 202213,0113,1812,7212,9012,904.073.000
30 mar 202213,0813,6612,8913,0813,086.775.500
29 mar 202212,6113,3912,5713,1113,117.806.700
28 mar 202212,3012,5812,0112,4612,464.621.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...