Mercados españoles abiertos en 3 hrs 46 min

Gogoro Inc. (GGR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7100-0,0600 (-3,39%)
Al cierre: 04:00PM EDT
1,6500 -0,06 (-3,51%)
Después del cierre: 04:18PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,73001,79001,63001,71001,7100154.900
07 may 20241,83002,00001,71001,77001,7700462.900
06 may 20241,53002,02001,49001,92001,9200889.100
03 may 20241,57001,58501,48001,50001,5000163.400
02 may 20241,58001,58001,50001,54001,5400103.800
01 may 20241,59001,60001,57001,58001,580083.200
30 abr 20241,55001,59001,54001,59001,5900158.600
29 abr 20241,51001,55001,50501,54001,5400107.600
26 abr 20241,50001,54001,49001,54001,540088.200
25 abr 20241,48001,50601,46001,50001,500077.300
24 abr 20241,51001,60001,46001,48001,480065.100
23 abr 20241,48001,54901,46001,50001,5000111.500
22 abr 20241,43001,49001,42001,46001,4600102.300
19 abr 20241,44001,48001,38001,41001,4100115.800
18 abr 20241,46001,48001,42001,43001,430096.100
17 abr 20241,54001,54001,46001,46501,4650116.100
16 abr 20241,56001,56001,36001,52501,5250253.700
15 abr 20241,65001,66001,56001,56001,5600115.800
12 abr 20241,63001,64901,60001,60001,600073.400
11 abr 20241,67001,67001,60001,62001,620076.500
10 abr 20241,71001,71001,60001,62001,6200165.300
09 abr 20241,70001,76001,68001,70001,7000176.800
08 abr 20241,69001,71001,61001,64001,6400167.200
05 abr 20241,70001,70001,66001,66001,660076.600
04 abr 20241,69001,74001,69001,69001,690068.700
03 abr 20241,73001,77001,69001,71001,710099.100
02 abr 20241,81001,81001,73001,73001,7300109.700
01 abr 20241,83001,87001,76001,82001,8200195.800
28 mar 20241,71001,84001,71001,84001,8400129.700
27 mar 20241,84001,85501,71001,71001,71001.135.900
26 mar 20241,84001,87001,82001,83001,8300238.000
25 mar 20241,89001,93001,81001,83001,8300346.900
22 mar 20241,80001,91001,80001,86001,8600412.300
21 mar 20241,69002,00001,66001,80001,80001.033.000
20 mar 20241,60001,67001,57001,66001,6600170.000
19 mar 20241,53001,68001,48001,61001,6100358.200
18 mar 20241,41001,57001,40001,51001,5100405.700
15 mar 20241,25001,46001,25001,43001,4300491.900
14 mar 20241,32001,32001,27001,29001,2900437.500
13 mar 20241,28001,35001,21001,32001,3200509.000
12 mar 20241,34001,37501,29001,30001,3000414.700
11 mar 20241,41001,42001,31001,34001,3400439.100
08 mar 20241,46001,47101,40001,42001,4200282.400
07 mar 20241,55001,55001,50001,51001,5100136.800
06 mar 20241,46001,52901,46001,51001,5100196.900
05 mar 20241,45001,51901,45001,45001,4500179.900
04 mar 20241,62001,62001,45001,45001,4500173.100
01 mar 20241,61001,61201,57001,59001,5900119.300
29 feb 20241,59001,61001,58001,61001,6100126.000
28 feb 20241,57001,63901,54001,59001,5900315.500
27 feb 20241,56001,60501,41001,57001,5700666.800
26 feb 20241,65001,65001,52001,55001,5500511.100
23 feb 20241,75001,76501,66001,67001,6700257.900
22 feb 20241,84001,86701,77001,78001,7800265.100
21 feb 20241,86001,91001,85001,87001,8700186.700
20 feb 20241,94001,98001,89001,89001,8900125.700
16 feb 20241,96001,99001,92001,98001,9800114.400
15 feb 20241,97002,02501,96001,97001,9700202.300
14 feb 20241,92001,97001,91001,96001,9600114.100
13 feb 20242,03002,03001,91501,92001,9200289.200
12 feb 20242,03002,10002,03002,06002,0600125.300
09 feb 20242,09002,11902,03002,05002,0500106.000
08 feb 20242,13002,13002,07002,08002,0800104.100
07 feb 20242,14002,24002,12002,15002,1500158.000
06 feb 20242,05002,14002,04802,14002,1400119.500
05 feb 20242,05002,07002,03002,04002,0400103.400
02 feb 20242,08002,12002,03002,10002,1000229.200
01 feb 20242,12002,17502,10002,11002,1100100.200
31 ene 20242,15002,17002,11002,12002,1200112.900
30 ene 20242,20002,20002,13002,15002,1500137.500
29 ene 20242,20002,20002,10002,16002,1600125.900
26 ene 20242,12002,20002,12002,20002,200087.900
25 ene 20242,20002,21002,06002,12002,1200363.700
24 ene 20242,25002,26002,19002,20002,2000110.700
23 ene 20242,24002,26002,20602,22002,220081.300
22 ene 20242,24002,27002,19002,22002,220090.000
19 ene 20242,19002,22002,18002,20002,2000144.500
18 ene 20242,21002,25002,19002,22002,2200107.800
17 ene 20242,25002,26002,20002,22002,2200201.200
16 ene 20242,36002,36002,25002,26002,2600179.800
12 ene 20242,38002,40002,35002,35002,3500123.500
11 ene 20242,42002,45002,36002,38002,3800122.000
10 ene 20242,40002,42002,39002,40002,4000159.000
09 ene 20242,46002,48002,39002,40002,4000160.500
08 ene 20242,39002,48002,39002,48002,4800155.200
05 ene 20242,42002,45002,40002,40002,4000182.400
04 ene 20242,44002,50002,41002,46002,460098.900
03 ene 20242,48002,48002,42002,42002,4200161.300
02 ene 20242,57002,59002,48002,48002,4800129.500
29 dic 20232,52002,62002,52002,58002,5800372.300
28 dic 20232,58002,66502,54002,54002,5400648.200
27 dic 20232,55002,57002,53002,56002,560059.500
26 dic 20232,56002,57002,48002,52002,5200145.000
22 dic 20232,57002,63002,54002,57002,5700166.800
21 dic 20232,60002,66002,48002,52002,5200301.900
20 dic 20232,64002,68502,59002,60002,6000153.400
19 dic 20232,60002,69002,56002,67002,6700249.400
18 dic 20232,57002,62002,56002,60002,6000168.200
15 dic 20232,66002,66002,50002,55002,5500326.000
14 dic 20232,50002,68002,50002,66002,6600474.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...