Mercados españoles abiertos en 5 hrs 11 min

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0500-0,1900 (-5,86%)
Al cierre: 04:00PM EDT
3,0000 -0,05 (-1,64%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 20223,24003,24003,01003,05003,0500706.400
12 ago 20223,10003,28503,03003,24003,2400578.300
11 ago 20223,12003,26003,11503,23003,2300958.100
10 ago 20223,00003,16002,92003,10003,1000471.500
09 ago 20223,15003,15002,88002,89002,8900428.200
08 ago 20222,97003,30202,95003,17003,1700708.100
05 ago 20223,02003,04002,90002,91002,9100258.900
04 ago 20223,02003,08002,95003,01003,0100397.700
03 ago 20223,00003,06002,94203,01003,0100902.500
02 ago 20222,98003,11002,98003,02003,0200645.800
01 ago 20223,08003,09002,95003,00003,0000312.600
29 jul 20223,02003,10002,94503,07003,0700476.600
28 jul 20222,80002,96502,78002,92002,9200715.200
27 jul 20222,76002,80002,68002,78002,7800300.900
26 jul 20222,75002,76002,64002,67002,6700300.300
25 jul 20222,98002,98002,75002,75002,7500525.500
22 jul 20223,05003,14002,79802,89002,89001.128.500
21 jul 20223,09003,19003,03003,07003,0700496.800
20 jul 20223,26003,34003,04003,07003,0700906.600
19 jul 20223,43003,53003,23003,26003,2600728.800
18 jul 20223,36003,52003,33003,36003,3600415.500
15 jul 20223,24003,35003,20003,31003,3100444.100
14 jul 20223,05003,25503,05003,24003,2400362.000
13 jul 20223,00003,18003,00003,15003,1500421.800
12 jul 20222,99003,09502,96503,06003,0600606.700
11 jul 20223,18003,21002,91902,95002,9500564.200
08 jul 20222,91003,22002,85003,19003,19001.077.200
07 jul 20222,94003,04002,67002,92002,92002.108.800
06 jul 20223,15003,27002,90002,97002,97001.887.900
05 jul 20223,12003,29003,05003,20003,20001.266.600
01 jul 20223,25003,39003,10003,15003,1500795.500
30 jun 20223,19003,40003,06303,27003,27001.170.100
29 jun 20223,27003,38003,08003,12003,12002.212.400
28 jun 20223,38003,46003,20003,33003,33001.813.900
27 jun 20223,53003,56003,26003,32003,32001.132.800
24 jun 20223,78004,09003,46003,50003,50005.297.100
23 jun 20223,20003,84003,20003,76003,76001.047.200
22 jun 20223,17003,31303,09003,24003,2400681.300
21 jun 20223,22003,35003,18503,20003,2000805.000
17 jun 20223,16003,26003,08003,12003,1200864.200
16 jun 20223,34003,34003,05003,08003,0800651.600
15 jun 20223,47003,47003,21303,38003,3800634.400
14 jun 20223,93003,94003,26003,32003,3200939.500
13 jun 20223,39004,09003,35003,90003,90001.440.700
10 jun 20223,63003,75003,52003,62003,6200464.300
09 jun 20223,77003,93003,71003,79003,7900777.800
08 jun 20223,69003,95003,60103,83003,8300800.200
07 jun 20223,41003,84503,33003,68003,6800646.100
06 jun 20223,35003,48003,29003,46003,4600584.400
03 jun 20223,29003,39003,20003,32003,3200640.000
02 jun 20223,35003,55003,27503,49003,4900534.000
01 jun 20224,09004,10003,16003,40003,40002.777.900
31 may 20224,11004,22003,91004,00004,0000529.400
27 may 20224,01004,24004,01004,10004,1000806.300
26 may 20223,77004,15003,63004,00004,00002.932.500
25 may 20223,79003,83003,67003,77003,7700460.300
24 may 20223,74003,78003,55003,68003,6800307.800
23 may 20223,57003,82003,50003,81003,8100277.100
20 may 20224,00004,02003,45003,54003,5400516.500
19 may 20223,77003,99003,66003,87003,8700345.000
18 may 20223,96004,11003,73003,75003,7500321.500
17 may 20223,77004,03003,63004,03004,0300461.700
16 may 20224,21004,34003,83003,85003,8500385.500
13 may 20224,04004,16003,89004,10004,1000878.600
12 may 20223,70004,13003,57003,85003,8500540.400
11 may 20223,87004,19003,78003,82003,8200889.900
10 may 20224,16004,17003,48004,00004,0000875.000
09 may 20224,01004,21003,92104,11004,11001.631.500
06 may 20224,02004,13003,74004,08004,0800416.500
05 may 20224,16004,26003,92004,01004,0100841.300
04 may 20224,02004,34003,82004,18004,18001.049.200
03 may 20224,05004,29003,95004,06004,0600877.600
02 may 20223,57004,19003,44004,13004,13001.178.600
29 abr 20223,33003,61003,31503,36003,3600657.000
28 abr 20223,33003,52003,11003,41003,4100723.500
27 abr 20223,40003,45003,16003,22003,2200740.800
26 abr 20223,90003,95003,09003,40003,40002.717.500
25 abr 20223,80004,04003,75003,93003,9300745.500
22 abr 20223,90004,07003,83003,92003,9200840.900
21 abr 20224,09004,13003,68003,87003,87001.273.400
20 abr 20224,31004,33003,97004,00004,0000910.500
19 abr 20224,25004,41004,12504,32004,3200708.300
18 abr 20224,51004,52004,00104,16004,16001.824.300
14 abr 20225,01005,01004,49004,50004,5000710.900
13 abr 20224,95005,07004,87004,89004,8900596.700
12 abr 20225,14005,15004,86004,88004,8800768.100
11 abr 20225,13005,28005,01005,01005,0100495.600
08 abr 20225,40005,40005,08005,30005,3000527.000
07 abr 20225,47005,60005,12005,36005,3600622.700
06 abr 20225,60005,69005,49005,53005,5300497.200
05 abr 20226,35006,35005,72005,79005,7900526.500
04 abr 20225,76006,36005,75106,36006,3600753.600
01 abr 20226,48006,50005,54005,70005,70001.449.500
31 mar 20226,96007,07006,60006,61006,6100588.700
30 mar 20227,02007,28006,94007,02007,0200922.000
29 mar 20226,85007,30006,80007,07007,0700780.400
28 mar 20227,00007,09006,59006,77006,7700667.900
25 mar 20227,15007,16006,80006,95006,9500347.000
24 mar 20227,11007,65006,95007,13007,1300735.100
23 mar 20227,20007,35006,90006,92006,9200386.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...