Mercados españoles abiertos en 5 hrs 9 min

Arcimoto, Inc. (FUV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8100-0,0300 (-3,57%)
Al cierre: 04:00PM EST
0,8190 +0,01 (+1,11%)
Después del cierre: 07:55PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20230,81000,84000,76000,81000,810089.000
04 dic 20230,92900,93300,81000,84000,8400316.700
01 dic 20231,00001,13000,91000,92900,9290238.200
30 nov 20231,43001,46000,91001,02001,0200918.100
29 nov 20231,19001,45101,14001,39001,39001.008.900
28 nov 20230,91001,14800,91001,08001,0800685.200
27 nov 20230,78000,96000,75000,88000,8800286.500
24 nov 20230,66000,78000,63000,77700,7770107.000
22 nov 20230,62000,68800,61000,63000,6300150.100
21 nov 20230,55000,76000,52000,58900,58901.300.700
20 nov 20230,58000,59000,53000,53600,5360275.700
17 nov 20230,56000,58800,56000,58000,580036.000
16 nov 20230,58000,58000,56000,57000,570050.900
15 nov 20230,58000,59000,56000,57600,576036.300
14 nov 20230,55000,58000,55000,55400,554060.200
13 nov 20230,57000,57000,54000,55500,555044.400
10 nov 20230,59000,59000,54500,55000,550038.700
09 nov 20230,58900,59000,55000,55000,550065.600
08 nov 20230,64000,64000,57000,58000,580088.400
07 nov 20230,60000,63500,60000,60500,605028.200
06 nov 20230,64600,65000,63000,63000,630028.200
03 nov 20230,60000,67000,60000,64000,640081.900
02 nov 20230,59000,61000,58500,60000,600069.100
01 nov 20230,62000,62000,59000,59000,590038.000
31 oct 20230,59000,60000,58000,58400,584048.300
30 oct 20230,63200,63200,60000,60000,600043.000
27 oct 20230,61400,63000,60900,61600,616015.300
26 oct 20230,61700,62000,58000,61500,615069.200
25 oct 20230,65000,65000,61500,64000,640055.500
24 oct 20230,62500,66900,62500,65100,651032.400
23 oct 20230,62000,65000,62000,63000,630035.000
20 oct 20230,66000,66000,64000,65000,650079.400
19 oct 20230,71000,71000,65100,69000,690044.700
18 oct 20230,70000,71000,66200,67000,670030.000
17 oct 20230,71000,72000,66200,68600,686061.100
16 oct 20230,74000,75000,70000,71500,715057.900
13 oct 20230,73100,74000,67000,73200,732035.600
12 oct 20230,73500,75000,65000,72000,720049.700
11 oct 20230,74000,75000,71000,72600,726041.000
10 oct 20230,74000,75000,70000,73600,736034.300
09 oct 20230,80000,81000,70000,73000,7300137.600
06 oct 20230,81200,82000,80200,81000,810021.100
05 oct 20230,86000,86300,80000,80100,801078.500
04 oct 20230,85001,00000,82200,87200,8720314.400
03 oct 20230,84000,84900,82500,82500,825033.400
02 oct 20230,84200,85000,83000,83900,839035.800
29 sept 20230,82000,85000,82000,84000,840030.700
28 sept 20230,83500,85000,82000,82500,825039.800
27 sept 20230,83000,84000,82000,83000,830026.700
26 sept 20230,81000,85000,81000,83000,830018.800
25 sept 20230,81000,82500,81000,82000,820025.600
22 sept 20230,84000,85000,81000,84400,844039.600
21 sept 20230,88000,90000,81000,84000,8400163.100
20 sept 20230,89000,90000,87500,88000,880029.000
19 sept 20230,90000,90500,87500,90000,900083.900
18 sept 20230,92000,93000,89500,91900,919076.100
15 sept 20230,93000,93000,90500,91500,915045.900
14 sept 20230,95500,95500,91000,93500,935059.600
13 sept 20230,96300,96300,92600,94600,946062.400
12 sept 20230,97500,98000,95500,96300,963056.100
11 sept 20230,99801,00000,96600,97500,975076.500
08 sept 20230,99001,00000,95001,00001,000048.000
07 sept 20231,00001,00000,97000,98500,985037.200
06 sept 20231,03001,03001,00001,00001,000025.300
05 sept 20231,01001,03001,00001,03001,030054.600
01 sept 20231,00001,01901,00001,00001,000043.100
31 ago 20231,04001,04000,99001,00001,000068.900
30 ago 20231,00001,05000,98001,05001,050081.900
29 ago 20230,98001,01000,96000,99000,9900100.300
28 ago 20231,01001,02000,98001,00001,0000125.600
25 ago 20231,02001,04001,00001,02001,0200130.700
24 ago 20231,03001,03001,00001,03001,0300143.600
23 ago 20231,03001,05001,02001,02001,020093.300
22 ago 20231,05001,06001,01001,03001,0300106.300
21 ago 20231,06001,08001,02701,04001,0400139.900
18 ago 20231,07001,07001,01001,06001,0600114.700
17 ago 20231,18001,18001,01001,05001,0500247.300
16 ago 20231,26001,28001,18001,18001,1800149.500
15 ago 20231,35001,35001,26001,29001,290063.700
14 ago 20231,40001,40001,31001,35001,350029.000
11 ago 20231,35001,38001,32001,35001,350065.100
10 ago 20231,43001,43001,26001,32001,3200106.400
09 ago 20231,44001,44001,39001,39001,390032.700
08 ago 20231,44001,44001,40001,43001,430051.000
07 ago 20231,46001,48001,40901,43001,430084.600
04 ago 20231,53001,55801,48001,48001,480039.200
03 ago 20231,53001,55001,50001,54001,540032.200
02 ago 20231,60001,64001,54001,56001,560072.300
01 ago 20231,52001,60001,52001,58001,580096.400
31 jul 20231,56001,58001,50001,54001,5400118.100
28 jul 20231,49001,54001,49001,54001,540054.400
27 jul 20231,57001,57001,48701,50001,500061.000
26 jul 20231,49001,58001,48001,53001,5300128.900
25 jul 20231,47001,55001,47001,48001,4800102.900
24 jul 20231,41001,48001,41001,47001,470046.600
21 jul 20231,49001,49001,41001,43001,430074.200
20 jul 20231,49001,49001,41001,48001,480083.300
19 jul 20231,46001,50001,42001,46001,460064.200
18 jul 20231,47001,52001,45001,48001,480099.200
17 jul 20231,50001,50001,45001,48001,480054.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...