Mercados españoles abiertos en 5 hrs 11 min
S&P 500
4.297,14 +16,99 (+0,40%) Nasdaq
13.128,05 +80,87 (+0,62%) NIKKEI 225
28.813,83 -57,95 (-0,20%) Dólar/Euro
1,0157 -0,0007 (-0,07%) Petróleo Brent
94,00 -1,10 (-1,16%) BTC-EUR
23.827,61 -492,94 (-2,03%)
Arcimoto, Inc. (FUV)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ago 2022 | 3,2400 | 3,2400 | 3,0100 | 3,0500 | 3,0500 | 706.400 |
| 12 ago 2022 | 3,1000 | 3,2850 | 3,0300 | 3,2400 | 3,2400 | 578.300 |
| 11 ago 2022 | 3,1200 | 3,2600 | 3,1150 | 3,2300 | 3,2300 | 958.100 |
| 10 ago 2022 | 3,0000 | 3,1600 | 2,9200 | 3,1000 | 3,1000 | 471.500 |
| 09 ago 2022 | 3,1500 | 3,1500 | 2,8800 | 2,8900 | 2,8900 | 428.200 |
| 08 ago 2022 | 2,9700 | 3,3020 | 2,9500 | 3,1700 | 3,1700 | 708.100 |
| 05 ago 2022 | 3,0200 | 3,0400 | 2,9000 | 2,9100 | 2,9100 | 258.900 |
| 04 ago 2022 | 3,0200 | 3,0800 | 2,9500 | 3,0100 | 3,0100 | 397.700 |
| 03 ago 2022 | 3,0000 | 3,0600 | 2,9420 | 3,0100 | 3,0100 | 902.500 |
| 02 ago 2022 | 2,9800 | 3,1100 | 2,9800 | 3,0200 | 3,0200 | 645.800 |
| 01 ago 2022 | 3,0800 | 3,0900 | 2,9500 | 3,0000 | 3,0000 | 312.600 |
| 29 jul 2022 | 3,0200 | 3,1000 | 2,9450 | 3,0700 | 3,0700 | 476.600 |
| 28 jul 2022 | 2,8000 | 2,9650 | 2,7800 | 2,9200 | 2,9200 | 715.200 |
| 27 jul 2022 | 2,7600 | 2,8000 | 2,6800 | 2,7800 | 2,7800 | 300.900 |
| 26 jul 2022 | 2,7500 | 2,7600 | 2,6400 | 2,6700 | 2,6700 | 300.300 |
| 25 jul 2022 | 2,9800 | 2,9800 | 2,7500 | 2,7500 | 2,7500 | 525.500 |
| 22 jul 2022 | 3,0500 | 3,1400 | 2,7980 | 2,8900 | 2,8900 | 1.128.500 |
| 21 jul 2022 | 3,0900 | 3,1900 | 3,0300 | 3,0700 | 3,0700 | 496.800 |
| 20 jul 2022 | 3,2600 | 3,3400 | 3,0400 | 3,0700 | 3,0700 | 906.600 |
| 19 jul 2022 | 3,4300 | 3,5300 | 3,2300 | 3,2600 | 3,2600 | 728.800 |
| 18 jul 2022 | 3,3600 | 3,5200 | 3,3300 | 3,3600 | 3,3600 | 415.500 |
| 15 jul 2022 | 3,2400 | 3,3500 | 3,2000 | 3,3100 | 3,3100 | 444.100 |
| 14 jul 2022 | 3,0500 | 3,2550 | 3,0500 | 3,2400 | 3,2400 | 362.000 |
| 13 jul 2022 | 3,0000 | 3,1800 | 3,0000 | 3,1500 | 3,1500 | 421.800 |
| 12 jul 2022 | 2,9900 | 3,0950 | 2,9650 | 3,0600 | 3,0600 | 606.700 |
| 11 jul 2022 | 3,1800 | 3,2100 | 2,9190 | 2,9500 | 2,9500 | 564.200 |
| 08 jul 2022 | 2,9100 | 3,2200 | 2,8500 | 3,1900 | 3,1900 | 1.077.200 |
| 07 jul 2022 | 2,9400 | 3,0400 | 2,6700 | 2,9200 | 2,9200 | 2.108.800 |
| 06 jul 2022 | 3,1500 | 3,2700 | 2,9000 | 2,9700 | 2,9700 | 1.887.900 |
| 05 jul 2022 | 3,1200 | 3,2900 | 3,0500 | 3,2000 | 3,2000 | 1.266.600 |
| 01 jul 2022 | 3,2500 | 3,3900 | 3,1000 | 3,1500 | 3,1500 | 795.500 |
| 30 jun 2022 | 3,1900 | 3,4000 | 3,0630 | 3,2700 | 3,2700 | 1.170.100 |
| 29 jun 2022 | 3,2700 | 3,3800 | 3,0800 | 3,1200 | 3,1200 | 2.212.400 |
| 28 jun 2022 | 3,3800 | 3,4600 | 3,2000 | 3,3300 | 3,3300 | 1.813.900 |
| 27 jun 2022 | 3,5300 | 3,5600 | 3,2600 | 3,3200 | 3,3200 | 1.132.800 |
| 24 jun 2022 | 3,7800 | 4,0900 | 3,4600 | 3,5000 | 3,5000 | 5.297.100 |
| 23 jun 2022 | 3,2000 | 3,8400 | 3,2000 | 3,7600 | 3,7600 | 1.047.200 |
| 22 jun 2022 | 3,1700 | 3,3130 | 3,0900 | 3,2400 | 3,2400 | 681.300 |
| 21 jun 2022 | 3,2200 | 3,3500 | 3,1850 | 3,2000 | 3,2000 | 805.000 |
| 17 jun 2022 | 3,1600 | 3,2600 | 3,0800 | 3,1200 | 3,1200 | 864.200 |
| 16 jun 2022 | 3,3400 | 3,3400 | 3,0500 | 3,0800 | 3,0800 | 651.600 |
| 15 jun 2022 | 3,4700 | 3,4700 | 3,2130 | 3,3800 | 3,3800 | 634.400 |
| 14 jun 2022 | 3,9300 | 3,9400 | 3,2600 | 3,3200 | 3,3200 | 939.500 |
| 13 jun 2022 | 3,3900 | 4,0900 | 3,3500 | 3,9000 | 3,9000 | 1.440.700 |
| 10 jun 2022 | 3,6300 | 3,7500 | 3,5200 | 3,6200 | 3,6200 | 464.300 |
| 09 jun 2022 | 3,7700 | 3,9300 | 3,7100 | 3,7900 | 3,7900 | 777.800 |
| 08 jun 2022 | 3,6900 | 3,9500 | 3,6010 | 3,8300 | 3,8300 | 800.200 |
| 07 jun 2022 | 3,4100 | 3,8450 | 3,3300 | 3,6800 | 3,6800 | 646.100 |
| 06 jun 2022 | 3,3500 | 3,4800 | 3,2900 | 3,4600 | 3,4600 | 584.400 |
| 03 jun 2022 | 3,2900 | 3,3900 | 3,2000 | 3,3200 | 3,3200 | 640.000 |
| 02 jun 2022 | 3,3500 | 3,5500 | 3,2750 | 3,4900 | 3,4900 | 534.000 |
| 01 jun 2022 | 4,0900 | 4,1000 | 3,1600 | 3,4000 | 3,4000 | 2.777.900 |
| 31 may 2022 | 4,1100 | 4,2200 | 3,9100 | 4,0000 | 4,0000 | 529.400 |
| 27 may 2022 | 4,0100 | 4,2400 | 4,0100 | 4,1000 | 4,1000 | 806.300 |
| 26 may 2022 | 3,7700 | 4,1500 | 3,6300 | 4,0000 | 4,0000 | 2.932.500 |
| 25 may 2022 | 3,7900 | 3,8300 | 3,6700 | 3,7700 | 3,7700 | 460.300 |
| 24 may 2022 | 3,7400 | 3,7800 | 3,5500 | 3,6800 | 3,6800 | 307.800 |
| 23 may 2022 | 3,5700 | 3,8200 | 3,5000 | 3,8100 | 3,8100 | 277.100 |
| 20 may 2022 | 4,0000 | 4,0200 | 3,4500 | 3,5400 | 3,5400 | 516.500 |
| 19 may 2022 | 3,7700 | 3,9900 | 3,6600 | 3,8700 | 3,8700 | 345.000 |
| 18 may 2022 | 3,9600 | 4,1100 | 3,7300 | 3,7500 | 3,7500 | 321.500 |
| 17 may 2022 | 3,7700 | 4,0300 | 3,6300 | 4,0300 | 4,0300 | 461.700 |
| 16 may 2022 | 4,2100 | 4,3400 | 3,8300 | 3,8500 | 3,8500 | 385.500 |
| 13 may 2022 | 4,0400 | 4,1600 | 3,8900 | 4,1000 | 4,1000 | 878.600 |
| 12 may 2022 | 3,7000 | 4,1300 | 3,5700 | 3,8500 | 3,8500 | 540.400 |
| 11 may 2022 | 3,8700 | 4,1900 | 3,7800 | 3,8200 | 3,8200 | 889.900 |
| 10 may 2022 | 4,1600 | 4,1700 | 3,4800 | 4,0000 | 4,0000 | 875.000 |
| 09 may 2022 | 4,0100 | 4,2100 | 3,9210 | 4,1100 | 4,1100 | 1.631.500 |
| 06 may 2022 | 4,0200 | 4,1300 | 3,7400 | 4,0800 | 4,0800 | 416.500 |
| 05 may 2022 | 4,1600 | 4,2600 | 3,9200 | 4,0100 | 4,0100 | 841.300 |
| 04 may 2022 | 4,0200 | 4,3400 | 3,8200 | 4,1800 | 4,1800 | 1.049.200 |
| 03 may 2022 | 4,0500 | 4,2900 | 3,9500 | 4,0600 | 4,0600 | 877.600 |
| 02 may 2022 | 3,5700 | 4,1900 | 3,4400 | 4,1300 | 4,1300 | 1.178.600 |
| 29 abr 2022 | 3,3300 | 3,6100 | 3,3150 | 3,3600 | 3,3600 | 657.000 |
| 28 abr 2022 | 3,3300 | 3,5200 | 3,1100 | 3,4100 | 3,4100 | 723.500 |
| 27 abr 2022 | 3,4000 | 3,4500 | 3,1600 | 3,2200 | 3,2200 | 740.800 |
| 26 abr 2022 | 3,9000 | 3,9500 | 3,0900 | 3,4000 | 3,4000 | 2.717.500 |
| 25 abr 2022 | 3,8000 | 4,0400 | 3,7500 | 3,9300 | 3,9300 | 745.500 |
| 22 abr 2022 | 3,9000 | 4,0700 | 3,8300 | 3,9200 | 3,9200 | 840.900 |
| 21 abr 2022 | 4,0900 | 4,1300 | 3,6800 | 3,8700 | 3,8700 | 1.273.400 |
| 20 abr 2022 | 4,3100 | 4,3300 | 3,9700 | 4,0000 | 4,0000 | 910.500 |
| 19 abr 2022 | 4,2500 | 4,4100 | 4,1250 | 4,3200 | 4,3200 | 708.300 |
| 18 abr 2022 | 4,5100 | 4,5200 | 4,0010 | 4,1600 | 4,1600 | 1.824.300 |
| 14 abr 2022 | 5,0100 | 5,0100 | 4,4900 | 4,5000 | 4,5000 | 710.900 |
| 13 abr 2022 | 4,9500 | 5,0700 | 4,8700 | 4,8900 | 4,8900 | 596.700 |
| 12 abr 2022 | 5,1400 | 5,1500 | 4,8600 | 4,8800 | 4,8800 | 768.100 |
| 11 abr 2022 | 5,1300 | 5,2800 | 5,0100 | 5,0100 | 5,0100 | 495.600 |
| 08 abr 2022 | 5,4000 | 5,4000 | 5,0800 | 5,3000 | 5,3000 | 527.000 |
| 07 abr 2022 | 5,4700 | 5,6000 | 5,1200 | 5,3600 | 5,3600 | 622.700 |
| 06 abr 2022 | 5,6000 | 5,6900 | 5,4900 | 5,5300 | 5,5300 | 497.200 |
| 05 abr 2022 | 6,3500 | 6,3500 | 5,7200 | 5,7900 | 5,7900 | 526.500 |
| 04 abr 2022 | 5,7600 | 6,3600 | 5,7510 | 6,3600 | 6,3600 | 753.600 |
| 01 abr 2022 | 6,4800 | 6,5000 | 5,5400 | 5,7000 | 5,7000 | 1.449.500 |
| 31 mar 2022 | 6,9600 | 7,0700 | 6,6000 | 6,6100 | 6,6100 | 588.700 |
| 30 mar 2022 | 7,0200 | 7,2800 | 6,9400 | 7,0200 | 7,0200 | 922.000 |
| 29 mar 2022 | 6,8500 | 7,3000 | 6,8000 | 7,0700 | 7,0700 | 780.400 |
| 28 mar 2022 | 7,0000 | 7,0900 | 6,5900 | 6,7700 | 6,7700 | 667.900 |
| 25 mar 2022 | 7,1500 | 7,1600 | 6,8000 | 6,9500 | 6,9500 | 347.000 |
| 24 mar 2022 | 7,1100 | 7,6500 | 6,9500 | 7,1300 | 7,1300 | 735.100 |
| 23 mar 2022 | 7,2000 | 7,3500 | 6,9000 | 6,9200 | 6,9200 | 386.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
