Mercados españoles abiertos en 3 hrs 21 min

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,41000,0000 (0,00%)
Al cierre: 04:00PM EDT
1,4100 0,00 (0,00%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20231,41001,43001,37001,41001,410046.000
24 mar 20231,37001,42001,33001,41001,410047.700
23 mar 20231,40001,46001,38001,40001,4000100.600
22 mar 20231,37001,46001,34001,41001,4100165.400
21 mar 20231,28001,36701,26001,35001,3500120.800
20 mar 20231,36001,36001,24001,25001,2500110.200
17 mar 20231,50001,50001,32001,32001,3200230.600
16 mar 20231,40001,48001,38001,48001,4800111.200
15 mar 20231,52001,52001,35001,39001,3900253.800
14 mar 20231,62001,64001,51001,51001,5100197.100
13 mar 20231,61001,64001,54001,56001,5600173.100
10 mar 20231,70001,71001,61001,64001,6400180.000
09 mar 20231,73001,77001,72001,72001,720069.300
08 mar 20231,75001,77001,70001,75001,7500120.800
07 mar 20231,80001,81001,72001,77001,7700109.600
06 mar 20231,83001,91001,77001,78001,7800220.000
03 mar 20231,72001,84001,71001,80001,8000286.600
02 mar 20231,73001,74001,68001,72001,7200259.800
01 mar 20231,76001,77001,71001,73001,730092.300
28 feb 20231,71001,77001,68201,76001,7600135.500
27 feb 20231,76001,77001,68001,71001,7100124.500
24 feb 20231,84001,84001,66601,71001,7100440.600
23 feb 20231,97001,97001,80001,86001,8600268.400
22 feb 20231,91001,95001,80001,95001,9500264.300
21 feb 20231,96001,97001,84001,86001,8600372.200
17 feb 20231,99001,99001,91001,96001,9600316.900
16 feb 20232,12002,12001,95001,99001,9900445.600
15 feb 20232,09002,15002,04002,10002,1000331.900
14 feb 20232,02002,10001,95002,07002,0700327.100
13 feb 20232,01002,09602,00002,04002,0400270.400
10 feb 20231,95002,02001,89001,99001,9900233.900
09 feb 20232,00002,04801,88101,95001,9500482.100
08 feb 20232,10002,12001,98001,99001,9900429.800
07 feb 20232,17002,18002,06002,13002,1300352.700
06 feb 20232,15002,18002,05002,16002,1600322.500
03 feb 20232,16002,29002,09002,15002,1500489.800
02 feb 20232,30002,36002,11002,14002,1400658.600
01 feb 20232,20002,33002,15002,26002,2600452.800
31 ene 20232,08002,23002,08002,17002,1700532.900
30 ene 20232,19002,29002,04002,07002,0700733.200
27 ene 20232,06002,48002,06002,22002,22002.303.900
26 ene 20232,19002,19002,01002,16002,1600728.900
25 ene 20232,09002,22001,92402,11002,11001.147.900
24 ene 20232,16002,17002,00002,06002,06001.147.900
23 ene 20232,22002,24002,11002,16002,16001.230.600
20 ene 20232,22002,29002,15002,24002,24001.275.300
19 ene 20232,39002,40002,10002,27002,27001.890.300
18 ene 20232,30002,59002,28002,48002,48008.566.000
17 ene 20234,63006,14004,40006,12006,1200921.200
13 ene 20235,34005,68004,34004,66004,6600776.200
12 ene 20234,31005,49703,97005,26005,2600554.700
11 ene 20233,66004,48403,54004,43004,4300834.100
10 ene 20233,50003,63003,37003,62003,620090.200
09 ene 20233,54003,74003,45003,57003,570097.500
06 ene 20234,05004,19003,36003,39503,3950150.100
05 ene 20234,37004,37003,93004,04004,0400157.600
04 ene 20233,42004,29903,30004,25004,2500226.500
03 ene 20233,40003,59003,30003,38003,3800111.600
30 dic 20222,75003,36002,74003,30003,3000227.300
29 dic 20222,70002,89002,57002,73002,7300320.600
28 dic 20222,70002,93002,54502,60002,6000191.700
27 dic 20223,45003,54702,66002,71002,7100273.300
23 dic 20223,70003,71003,38003,39003,390076.400
22 dic 20223,82004,07503,71003,71003,710068.800
21 dic 20223,86004,00003,75003,90003,900067.900
20 dic 20223,84003,98003,73103,91003,910071.200
19 dic 20224,20004,26003,82003,86003,8600133.900
16 dic 20223,95004,15003,92004,14004,1400261.000
15 dic 20223,72004,07003,60003,97003,9700225.900
14 dic 20223,74004,18003,54003,68003,6800311.400
13 dic 20223,98004,02203,61903,63003,6300222.400
12 dic 20224,34004,41003,31003,67003,6700336.600
09 dic 20224,57004,57004,06104,21004,2100174.000
08 dic 20225,30005,40004,50004,54004,5400224.000
07 dic 20226,50006,68005,30005,34005,3400310.900
06 dic 20227,76007,78006,07006,47006,4700478.300
05 dic 20228,89009,45007,60007,82007,8200352.700
02 dic 20228,98009,21007,71008,89008,8900231.300
01 dic 20227,45009,59907,07008,94008,9400339.300
30 nov 20227,30008,23007,26507,45007,4500225.300
29 nov 20228,14008,80007,80008,20008,200052.590
28 nov 20229,20009,40008,40008,68008,680057.705
25 nov 20228,600010,20008,30009,20009,2000127.320
23 nov 20228,16009,00007,80008,58008,5800125.060
22 nov 20228,00008,60007,50007,66007,660048.995
21 nov 20228,60008,62007,60007,74007,740048.870
18 nov 20229,46009,46007,62007,78007,780063.565
17 nov 202210,000010,00009,00009,00009,000058.165
16 nov 202210,440010,740010,000010,000010,000050.250
15 nov 202211,400011,800010,400010,560010,560089.940
14 nov 202213,500013,900011,600012,400012,400069.055
11 nov 202212,000013,600011,200012,900012,900080.750
10 nov 202211,200011,200010,200010,940010,940044.900
09 nov 202211,800011,800010,000010,000010,000040.175
08 nov 202211,960012,000011,260011,360011,360032.570
07 nov 202213,060013,060011,420011,800011,800045.080
04 nov 202212,600013,800012,200012,820012,820074.545
03 nov 202213,840013,880012,200012,520012,520054.770
02 nov 202214,800014,800013,800014,040014,040032.925
01 nov 202214,760015,000013,800014,200014,200050.565
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...