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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
29 nov 2022	8,1300	8,8000	7,8000	8,2000	8,2000	52.163
28 nov 2022	9,2000	9,4000	8,4000	8,6800	8,6800	57.727
25 nov 2022	8,6000	10,1980	8,3000	9,2000	9,2000	127.318
23 nov 2022	8,1500	9,0000	7,8000	8,5880	8,5880	125.058
22 nov 2022	8,0000	8,6000	7,5020	7,6540	7,6540	48.995
21 nov 2022	8,6000	8,6100	7,6000	7,7480	7,7480	48.871
18 nov 2022	9,4500	9,4500	7,6120	7,7800	7,7800	63.567
17 nov 2022	9,9980	10,0000	9,0000	9,0000	9,0000	58.163
16 nov 2022	10,4400	10,7400	10,0000	10,0020	10,0020	50.249
15 nov 2022	11,4000	11,8000	10,4000	10,5540	10,5540	89.942
14 nov 2022	13,4900	13,8980	11,6000	12,4000	12,4000	69.053
11 nov 2022	12,0000	13,6000	11,2000	12,8940	12,8940	80.751
10 nov 2022	11,2000	11,2000	10,2000	10,9420	10,9420	44.898
09 nov 2022	11,8000	11,8000	10,0000	10,0020	10,0020	40.172
08 nov 2022	11,9560	12,0000	11,2500	11,3500	11,3500	32.575
07 nov 2022	13,0540	13,0540	11,4280	11,8000	11,8000	45.081
04 nov 2022	12,6020	13,7980	12,2020	12,8280	12,8280	74.544
03 nov 2022	13,8360	13,8800	12,2000	12,5240	12,5240	54.771
02 nov 2022	14,8000	14,8000	13,8000	14,0340	14,0340	32.999
01 nov 2022	14,7580	14,9980	13,8000	14,2040	14,2040	50.565
31 oct 2022	14,3980	17,5980	14,2000	14,7580	14,7580	122.156
28 oct 2022	13,9420	14,3980	13,6000	14,2000	14,2000	22.582
27 oct 2022	14,8980	14,8980	13,8000	13,9140	13,9140	23.238
26 oct 2022	14,7280	15,4000	14,5970	14,6760	14,6760	25.831
25 oct 2022	14,0000	14,9600	13,9760	14,6000	14,6000	21.385
24 oct 2022	14,6100	14,8000	13,9600	13,9600	13,9600	40.850
21 oct 2022	15,2000	15,3540	14,0000	14,9800	14,9800	64.605
20 oct 2022	16,4000	16,9920	15,0000	15,2540	15,2540	69.762
19 oct 2022	17,0000	17,4000	16,5000	16,5000	16,5000	20.467
18 oct 2022	17,2000	17,4020	16,4020	16,7640	16,7640	26.129
17 oct 2022	17,2000	17,6000	16,0100	16,4900	16,4900	44.935
14 oct 2022	17,8300	18,4000	17,0420	17,1860	17,1860	28.973
13 oct 2022	17,8640	18,3480	16,5520	17,4480	17,4480	45.604
12 oct 2022	17,2000	18,4000	16,0210	17,9020	17,9020	74.781
11 oct 2022	19,8000	20,6000	17,8000	18,2000	18,2000	106.750
10 oct 2022	20,8000	20,8000	19,8000	20,2000	20,2000	32.266
07 oct 2022	21,0000	21,8000	19,8380	20,0000	20,0000	66.222
06 oct 2022	23,0000	23,8000	21,2000	21,4000	21,4000	63.591
05 oct 2022	25,4000	25,8480	23,0000	23,2000	23,2000	91.728
04 oct 2022	25,8000	27,2000	25,6000	26,6000	26,6000	30.357
03 oct 2022	27,8000	28,0000	24,8000	25,8000	25,8000	42.353
30 sept 2022	27,4000	28,4000	27,0020	27,6000	27,6000	29.479
29 sept 2022	29,2000	30,3980	27,0000	27,8000	27,8000	141.468
28 sept 2022	27,6000	30,8000	27,2800	30,0000	30,0000	38.742
27 sept 2022	30,4000	30,4000	26,9000	27,6000	27,6000	66.355
26 sept 2022	31,0000	32,0000	29,4000	29,6000	29,6000	34.111
23 sept 2022	35,6000	35,6000	30,2000	30,4000	30,4000	64.794
22 sept 2022	35,6000	36,4000	32,8000	34,8000	34,8000	72.387
21 sept 2022	36,6000	37,4000	35,0000	35,2000	35,2000	16.660
20 sept 2022	36,6000	37,2000	35,7000	37,0000	37,0000	33.470
19 sept 2022	38,0000	38,0000	35,2000	36,6000	36,6000	39.459
16 sept 2022	39,4000	39,4000	37,0000	37,2000	37,2000	39.222
15 sept 2022	38,0000	41,0000	37,8000	38,2000	38,2000	27.796
14 sept 2022	38,0000	39,6000	36,4000	38,4000	38,4000	24.782
13 sept 2022	39,6000	39,6000	36,9920	37,6000	37,6000	29.911
12 sept 2022	41,0000	41,4000	39,4000	40,4000	40,4000	23.382
09 sept 2022	38,8000	41,4000	38,0000	39,8000	39,8000	37.383
08 sept 2022	37,6000	38,2000	36,0000	37,6000	37,6000	41.331
07 sept 2022	37,4000	38,6000	36,4000	37,2000	37,2000	22.586
06 sept 2022	39,4000	39,4000	36,0000	36,8000	36,8000	51.211
02 sept 2022	40,4000	41,4000	38,6000	40,0000	40,0000	41.035
01 sept 2022	43,0000	43,4000	40,0000	40,4000	40,4000	55.531
31 ago 2022	44,8000	45,2000	43,0000	43,8000	43,8000	29.824
30 ago 2022	46,4000	47,0000	43,5000	45,0000	45,0000	41.470
29 ago 2022	42,2000	47,0000	41,8000	45,6000	45,6000	64.886
26 ago 2022	44,6000	45,0000	42,2000	42,4000	42,4000	49.082
25 ago 2022	46,0000	47,0000	44,5000	44,6000	44,6000	20.356
24 ago 2022	44,4000	47,0000	44,4000	45,8000	45,8000	24.364
23 ago 2022	47,4000	47,4000	43,4000	45,0000	45,0000	46.053
22 ago 2022	46,0000	48,8000	45,8000	46,0000	46,0000	31.430
19 ago 2022	49,6000	49,8000	45,0000	45,8000	45,8000	83.469
18 ago 2022	52,6000	53,3000	48,6000	50,2000	50,2000	51.392
17 ago 2022	55,8000	55,8000	53,0000	53,0000	53,0000	42.581
16 ago 2022	55,0000	57,4000	54,0000	55,8000	55,8000	75.854
15 ago 2022	64,8000	64,8000	60,2000	61,0000	61,0000	36.646
12 ago 2022	62,0000	65,7000	60,6000	64,8000	64,8000	29.067
11 ago 2022	62,4000	65,1980	62,3000	64,6000	64,6000	47.906
10 ago 2022	60,0000	63,2000	58,4000	62,0000	62,0000	23.574
09 ago 2022	63,0000	63,0000	57,6000	57,8000	57,8000	21.410
08 ago 2022	59,4000	66,0300	59,0000	63,4000	63,4000	35.405
05 ago 2022	60,4000	60,8000	58,0000	58,2000	58,2000	13.025
04 ago 2022	60,4000	61,6000	59,0000	60,2000	60,2000	19.887
03 ago 2022	60,0000	61,2000	58,8320	60,2000	60,2000	45.125
02 ago 2022	59,6000	62,1980	59,6000	60,4000	60,4000	32.290
01 ago 2022	61,6000	61,7980	59,0000	60,0000	60,0000	15.641
29 jul 2022	60,4000	62,0000	58,9020	61,4000	61,4000	23.865
28 jul 2022	56,0000	59,3000	55,6020	58,4000	58,4000	35.760
27 jul 2022	55,2000	56,0000	53,6000	55,6000	55,6000	15.043
26 jul 2022	55,0000	55,2000	52,8000	53,4000	53,4000	15.013
25 jul 2022	59,6000	59,6000	55,0000	55,0000	55,0000	26.275
22 jul 2022	61,0000	62,8000	55,9600	57,8000	57,8000	56.562
21 jul 2022	61,8000	63,8000	60,6000	61,4000	61,4000	24.840
20 jul 2022	65,2000	66,8000	60,8000	61,4000	61,4000	45.332
19 jul 2022	68,6000	70,6000	64,6000	65,2000	65,2000	36.437
18 jul 2022	67,2000	70,4000	66,6000	67,2000	67,2000	20.775
15 jul 2022	64,8000	67,0000	64,0000	66,2000	66,2000	22.205
14 jul 2022	61,0000	65,1000	61,0000	64,8000	64,8000	18.100
13 jul 2022	60,0000	63,6000	60,0000	63,0000	63,0000	21.088
12 jul 2022	59,8000	61,9000	59,3000	61,2000	61,2000	30.334
11 jul 2022	63,6000	64,2000	58,3780	59,0000	59,0000	28.217
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5003.957,63-6,31(-0,16%)

Nasdaq10.983,78-65,72(-0,59%)

NIKKEI 22527.932,40-95,44(-0,34%)

Dólar/Euro1,0358+0,0024(+0,23%)

Petróleo Brent83,58+0,55(+0,66%)

BTC-EUR16.276,63+286,28(+1,79%)

Arcimoto, Inc. (FUV)

S&P 500
3.957,63
-6,31(-0,16%)

Nasdaq
10.983,78
-65,72(-0,59%)

NIKKEI 225
27.932,40
-95,44(-0,34%)

Dólar/Euro
1,0358
+0,0024(+0,23%)

Petróleo Brent
83,58
+0,55(+0,66%)

BTC-EUR
16.276,63
+286,28(+1,79%)