Mercados españoles abiertos en 3 hrs 3 min

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,4100-0,0240 (-5,53%)
Al cierre: 04:00PM EST
0,4090 -0,00 (-0,24%)
Después del cierre: 07:57PM EST
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 20228,13008,80007,80008,20008,200052.163
28 nov 20229,20009,40008,40008,68008,680057.727
25 nov 20228,600010,19808,30009,20009,2000127.318
23 nov 20228,15009,00007,80008,58808,5880125.058
22 nov 20228,00008,60007,50207,65407,654048.995
21 nov 20228,60008,61007,60007,74807,748048.871
18 nov 20229,45009,45007,61207,78007,780063.567
17 nov 20229,998010,00009,00009,00009,000058.163
16 nov 202210,440010,740010,000010,002010,002050.249
15 nov 202211,400011,800010,400010,554010,554089.942
14 nov 202213,490013,898011,600012,400012,400069.053
11 nov 202212,000013,600011,200012,894012,894080.751
10 nov 202211,200011,200010,200010,942010,942044.898
09 nov 202211,800011,800010,000010,002010,002040.172
08 nov 202211,956012,000011,250011,350011,350032.575
07 nov 202213,054013,054011,428011,800011,800045.081
04 nov 202212,602013,798012,202012,828012,828074.544
03 nov 202213,836013,880012,200012,524012,524054.771
02 nov 202214,800014,800013,800014,034014,034032.999
01 nov 202214,758014,998013,800014,204014,204050.565
31 oct 202214,398017,598014,200014,758014,7580122.156
28 oct 202213,942014,398013,600014,200014,200022.582
27 oct 202214,898014,898013,800013,914013,914023.238
26 oct 202214,728015,400014,597014,676014,676025.831
25 oct 202214,000014,960013,976014,600014,600021.385
24 oct 202214,610014,800013,960013,960013,960040.850
21 oct 202215,200015,354014,000014,980014,980064.605
20 oct 202216,400016,992015,000015,254015,254069.762
19 oct 202217,000017,400016,500016,500016,500020.467
18 oct 202217,200017,402016,402016,764016,764026.129
17 oct 202217,200017,600016,010016,490016,490044.935
14 oct 202217,830018,400017,042017,186017,186028.973
13 oct 202217,864018,348016,552017,448017,448045.604
12 oct 202217,200018,400016,021017,902017,902074.781
11 oct 202219,800020,600017,800018,200018,2000106.750
10 oct 202220,800020,800019,800020,200020,200032.266
07 oct 202221,000021,800019,838020,000020,000066.222
06 oct 202223,000023,800021,200021,400021,400063.591
05 oct 202225,400025,848023,000023,200023,200091.728
04 oct 202225,800027,200025,600026,600026,600030.357
03 oct 202227,800028,000024,800025,800025,800042.353
30 sept 202227,400028,400027,002027,600027,600029.479
29 sept 202229,200030,398027,000027,800027,8000141.468
28 sept 202227,600030,800027,280030,000030,000038.742
27 sept 202230,400030,400026,900027,600027,600066.355
26 sept 202231,000032,000029,400029,600029,600034.111
23 sept 202235,600035,600030,200030,400030,400064.794
22 sept 202235,600036,400032,800034,800034,800072.387
21 sept 202236,600037,400035,000035,200035,200016.660
20 sept 202236,600037,200035,700037,000037,000033.470
19 sept 202238,000038,000035,200036,600036,600039.459
16 sept 202239,400039,400037,000037,200037,200039.222
15 sept 202238,000041,000037,800038,200038,200027.796
14 sept 202238,000039,600036,400038,400038,400024.782
13 sept 202239,600039,600036,992037,600037,600029.911
12 sept 202241,000041,400039,400040,400040,400023.382
09 sept 202238,800041,400038,000039,800039,800037.383
08 sept 202237,600038,200036,000037,600037,600041.331
07 sept 202237,400038,600036,400037,200037,200022.586
06 sept 202239,400039,400036,000036,800036,800051.211
02 sept 202240,400041,400038,600040,000040,000041.035
01 sept 202243,000043,400040,000040,400040,400055.531
31 ago 202244,800045,200043,000043,800043,800029.824
30 ago 202246,400047,000043,500045,000045,000041.470
29 ago 202242,200047,000041,800045,600045,600064.886
26 ago 202244,600045,000042,200042,400042,400049.082
25 ago 202246,000047,000044,500044,600044,600020.356
24 ago 202244,400047,000044,400045,800045,800024.364
23 ago 202247,400047,400043,400045,000045,000046.053
22 ago 202246,000048,800045,800046,000046,000031.430
19 ago 202249,600049,800045,000045,800045,800083.469
18 ago 202252,600053,300048,600050,200050,200051.392
17 ago 202255,800055,800053,000053,000053,000042.581
16 ago 202255,000057,400054,000055,800055,800075.854
15 ago 202264,800064,800060,200061,000061,000036.646
12 ago 202262,000065,700060,600064,800064,800029.067
11 ago 202262,400065,198062,300064,600064,600047.906
10 ago 202260,000063,200058,400062,000062,000023.574
09 ago 202263,000063,000057,600057,800057,800021.410
08 ago 202259,400066,030059,000063,400063,400035.405
05 ago 202260,400060,800058,000058,200058,200013.025
04 ago 202260,400061,600059,000060,200060,200019.887
03 ago 202260,000061,200058,832060,200060,200045.125
02 ago 202259,600062,198059,600060,400060,400032.290
01 ago 202261,600061,798059,000060,000060,000015.641
29 jul 202260,400062,000058,902061,400061,400023.865
28 jul 202256,000059,300055,602058,400058,400035.760
27 jul 202255,200056,000053,600055,600055,600015.043
26 jul 202255,000055,200052,800053,400053,400015.013
25 jul 202259,600059,600055,000055,000055,000026.275
22 jul 202261,000062,800055,960057,800057,800056.562
21 jul 202261,800063,800060,600061,400061,400024.840
20 jul 202265,200066,800060,800061,400061,400045.332
19 jul 202268,600070,600064,600065,200065,200036.437
18 jul 202267,200070,400066,600067,200067,200020.775
15 jul 202264,800067,000064,000066,200066,200022.205
14 jul 202261,000065,100061,000064,800064,800018.100
13 jul 202260,000063,600060,000063,000063,000021.088
12 jul 202259,800061,900059,300061,200061,200030.334
11 jul 202263,600064,200058,378059,000059,000028.217
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...