Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.762,81 +927,83 (+1,58%)
Canoo Inc. (GOEV)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,7600 | 2,8300 | 2,7000 | 2,7700 | 2,7700 | 2.239.100 |
| 25 abr 2024 | 2,8900 | 2,9900 | 2,6800 | 2,7000 | 2,7000 | 3.749.000 |
| 24 abr 2024 | 3,2500 | 3,2850 | 2,8700 | 2,9000 | 2,9000 | 3.933.600 |
| 23 abr 2024 | 3,2700 | 3,4500 | 3,1400 | 3,1700 | 3,1700 | 3.537.700 |
| 22 abr 2024 | 2,8800 | 3,4100 | 2,6800 | 3,4000 | 3,4000 | 5.980.900 |
| 19 abr 2024 | 3,0100 | 3,1000 | 2,7500 | 2,8500 | 2,8500 | 3.572.800 |
| 18 abr 2024 | 3,0200 | 3,2300 | 2,9210 | 3,0000 | 3,0000 | 5.762.200 |
| 17 abr 2024 | 3,0700 | 3,4900 | 2,8400 | 2,8600 | 2,8600 | 9.042.600 |
| 16 abr 2024 | 2,3800 | 3,2990 | 2,3800 | 2,9300 | 2,9300 | 14.688.900 |
| 15 abr 2024 | 2,3200 | 2,5600 | 2,2100 | 2,4800 | 2,4800 | 4.013.600 |
| 12 abr 2024 | 2,2100 | 2,4000 | 2,0700 | 2,4000 | 2,4000 | 3.620.900 |
| 11 abr 2024 | 2,3600 | 2,3750 | 2,2000 | 2,2800 | 2,2800 | 2.104.100 |
| 10 abr 2024 | 2,3500 | 2,4800 | 2,3100 | 2,3700 | 2,3700 | 2.124.200 |
| 09 abr 2024 | 2,4600 | 2,5500 | 2,3300 | 2,4200 | 2,4200 | 4.546.800 |
| 08 abr 2024 | 2,1600 | 2,5400 | 2,1600 | 2,4100 | 2,4100 | 7.175.200 |
| 05 abr 2024 | 2,2000 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 3.965.100 |
| 04 abr 2024 | 2,5300 | 2,6400 | 2,2000 | 2,2400 | 2,2400 | 6.164.400 |
| 03 abr 2024 | 2,5900 | 2,8700 | 2,4050 | 2,4700 | 2,4700 | 8.360.500 |
| 02 abr 2024 | 2,4800 | 2,9200 | 2,3500 | 2,8000 | 2,8000 | 13.194.500 |
| 01 abr 2024 | 3,7100 | 3,9300 | 3,4150 | 3,8700 | 3,8700 | 13.614.100 |
| 28 mar 2024 | 3,2800 | 3,7350 | 3,2300 | 3,5700 | 3,5700 | 10.708.600 |
| 27 mar 2024 | 3,5100 | 3,5100 | 3,1800 | 3,2500 | 3,2500 | 6.743.200 |
| 26 mar 2024 | 3,8800 | 3,8900 | 3,2200 | 3,4400 | 3,4400 | 14.362.500 |
| 25 mar 2024 | 4,4000 | 4,6700 | 3,9500 | 4,2000 | 4,2000 | 11.324.500 |
| 22 mar 2024 | 4,1900 | 4,6000 | 3,7200 | 4,2800 | 4,2800 | 22.771.100 |
| 21 mar 2024 | 3,8800 | 4,8090 | 3,7000 | 4,3400 | 4,3400 | 46.445.600 |
| 20 mar 2024 | 2,7400 | 3,5500 | 2,6100 | 3,4100 | 3,4100 | 23.675.800 |
| 19 mar 2024 | 2,9000 | 3,1800 | 2,5100 | 2,7800 | 2,7800 | 17.750.900 |
| 18 mar 2024 | 2,3400 | 3,8800 | 2,2000 | 2,9000 | 2,9000 | 108.380.100 |
| 15 mar 2024 | 1,2900 | 2,0800 | 1,2800 | 1,9400 | 1,9400 | 29.805.700 |
| 14 mar 2024 | 1,3800 | 1,3800 | 1,2200 | 1,3100 | 1,3100 | 4.846.200 |
| 13 mar 2024 | 1,3600 | 1,4700 | 1,3100 | 1,3600 | 1,3600 | 6.355.700 |
| 12 mar 2024 | 1,7500 | 1,7700 | 1,2800 | 1,3600 | 1,3600 | 13.183.600 |
| 11 mar 2024 | 2,0600 | 2,0700 | 1,7050 | 1,7950 | 1,7950 | 4.700.400 |
| 08 mar 2024 | 2,2700 | 2,4700 | 2,1300 | 2,1300 | 2,1300 | 4.253.800 |
| 08 mar 2024 | 1:23 Split de acciones | |||||
| 07 mar 2024 | 2,0010 | 2,5070 | 1,9090 | 2,2770 | 2,2770 | 6.361.461 |
| 06 mar 2024 | 1,9780 | 2,0470 | 1,8400 | 2,0010 | 2,0010 | 4.613.222 |
| 05 mar 2024 | 2,2310 | 2,2770 | 2,1620 | 2,1850 | 2,1850 | 2.494.161 |
| 04 mar 2024 | 2,3920 | 2,4150 | 2,1390 | 2,2080 | 2,2080 | 4.779.939 |
| 01 mar 2024 | 2,4150 | 2,4380 | 2,3460 | 2,4150 | 2,4150 | 3.389.326 |
| 29 feb 2024 | 2,4840 | 2,5530 | 2,3460 | 2,4150 | 2,4150 | 6.173.726 |
| 28 feb 2024 | 2,7140 | 2,7140 | 2,3920 | 2,4150 | 2,4150 | 4.966.339 |
| 27 feb 2024 | 2,4150 | 2,6450 | 2,3000 | 2,6220 | 2,6220 | 5.165.296 |
| 26 feb 2024 | 2,6910 | 2,6910 | 2,3230 | 2,4150 | 2,4150 | 4.635.543 |
| 23 feb 2024 | 2,6450 | 2,7370 | 2,3920 | 2,6680 | 2,6680 | 3.024.535 |
| 22 feb 2024 | 2,7830 | 2,8060 | 2,5990 | 2,6680 | 2,6680 | 3.944.513 |
| 21 feb 2024 | 2,9900 | 3,0590 | 2,8750 | 2,8750 | 2,8750 | 1.720.478 |
| 20 feb 2024 | 3,2660 | 3,2890 | 2,8980 | 2,9440 | 2,9440 | 4.175.126 |
| 16 feb 2024 | 3,3350 | 3,4270 | 3,1970 | 3,2430 | 3,2430 | 3.117.978 |
| 15 feb 2024 | 3,3350 | 3,5650 | 3,2660 | 3,3580 | 3,3580 | 3.133.004 |
| 14 feb 2024 | 3,3810 | 3,4040 | 3,2660 | 3,2660 | 3,2660 | 2.255.013 |
| 13 feb 2024 | 3,4500 | 3,4730 | 3,2430 | 3,3350 | 3,3350 | 2.569.991 |
| 12 feb 2024 | 3,6110 | 3,7030 | 3,4730 | 3,4960 | 3,4960 | 2.929.874 |
| 09 feb 2024 | 3,8410 | 3,8640 | 3,5420 | 3,5650 | 3,5650 | 3.651.891 |
| 08 feb 2024 | 3,7950 | 3,9100 | 3,7030 | 3,7720 | 3,7720 | 2.546.417 |
| 07 feb 2024 | 3,7030 | 3,9560 | 3,5650 | 3,7950 | 3,7950 | 2.475.330 |
| 06 feb 2024 | 3,6340 | 3,7490 | 3,5420 | 3,7030 | 3,7030 | 2.584.943 |
| 05 feb 2024 | 3,9560 | 4,0020 | 3,5420 | 3,5880 | 3,5880 | 3.533.252 |
| 02 feb 2024 | 4,1170 | 4,2090 | 3,9100 | 3,9100 | 3,9100 | 2.485.952 |
| 01 feb 2024 | 4,8300 | 5,1060 | 4,0710 | 4,1400 | 4,1400 | 4.072.578 |
| 31 ene 2024 | 4,2090 | 4,8990 | 4,0710 | 4,6920 | 4,6920 | 4.041.422 |
| 30 ene 2024 | 4,2780 | 4,6920 | 3,9790 | 4,1400 | 4,1400 | 3.795.091 |
| 29 ene 2024 | 3,6570 | 4,3240 | 3,5880 | 4,3010 | 4,3010 | 4.253.813 |
| 26 ene 2024 | 3,7490 | 3,7950 | 3,5650 | 3,5650 | 3,5650 | 2.401.709 |
| 25 ene 2024 | 3,9790 | 3,9790 | 3,6570 | 3,7490 | 3,7490 | 2.997.039 |
| 24 ene 2024 | 4,1400 | 4,2320 | 3,7950 | 3,8640 | 3,8640 | 1.806.270 |
| 23 ene 2024 | 4,1860 | 4,2090 | 3,8180 | 3,9790 | 3,9790 | 2.459.196 |
| 22 ene 2024 | 3,7490 | 4,2550 | 3,7260 | 4,2550 | 4,2550 | 2.689.617 |
| 19 ene 2024 | 3,9100 | 3,9100 | 3,6570 | 3,7950 | 3,7950 | 1.991.322 |
| 18 ene 2024 | 4,1630 | 4,1860 | 3,7260 | 4,0480 | 4,0480 | 2.658.557 |
| 17 ene 2024 | 4,2090 | 4,4620 | 4,0710 | 4,1400 | 4,1400 | 2.423.517 |
| 16 ene 2024 | 4,6920 | 4,7150 | 4,1400 | 4,2550 | 4,2550 | 3.117.470 |
| 12 ene 2024 | 4,8530 | 4,9220 | 4,6230 | 4,6690 | 4,6690 | 2.330.987 |
| 11 ene 2024 | 5,0600 | 5,2210 | 4,8300 | 4,8530 | 4,8530 | 2.534.243 |
| 10 ene 2024 | 5,0600 | 5,4740 | 4,8990 | 5,0370 | 5,0370 | 3.119.830 |
| 09 ene 2024 | 5,2900 | 5,4510 | 4,8760 | 4,8990 | 4,8990 | 4.306.396 |
| 08 ene 2024 | 6,3940 | 7,0840 | 5,6120 | 5,7960 | 5,7960 | 9.329.135 |
| 05 ene 2024 | 5,3360 | 5,4970 | 4,7610 | 5,4740 | 5,4740 | 3.814.804 |
| 04 ene 2024 | 5,2440 | 5,3130 | 4,8760 | 4,8990 | 4,8990 | 1.906.157 |
| 03 ene 2024 | 5,2900 | 5,3820 | 5,1750 | 5,3360 | 5,3360 | 1.114.417 |
| 02 ene 2024 | 5,8420 | 5,9110 | 5,2670 | 5,2900 | 5,2900 | 1.761.435 |
| 29 dic 2023 | 6,1640 | 6,2330 | 5,8420 | 5,9110 | 5,9110 | 1.361.530 |
| 28 dic 2023 | 5,6350 | 6,2560 | 5,6350 | 6,0490 | 6,0490 | 2.308.152 |
| 27 dic 2023 | 5,3360 | 5,6810 | 5,3360 | 5,6810 | 5,6810 | 1.428.522 |
| 26 dic 2023 | 5,4970 | 5,5200 | 5,2440 | 5,3820 | 5,3820 | 1.702.504 |
| 22 dic 2023 | 5,5660 | 5,7270 | 5,4510 | 5,4510 | 5,4510 | 1.810.896 |
| 21 dic 2023 | 5,8190 | 5,8880 | 5,4050 | 5,5660 | 5,5660 | 1.827.226 |
| 20 dic 2023 | 5,7730 | 5,9800 | 5,7040 | 5,7960 | 5,7960 | 1.299.430 |
| 19 dic 2023 | 6,1870 | 6,2100 | 5,7040 | 5,8650 | 5,8650 | 2.113.413 |
| 18 dic 2023 | 6,0490 | 6,3480 | 5,9570 | 5,9800 | 5,9800 | 1.981.183 |
| 15 dic 2023 | 6,0490 | 6,2100 | 5,8190 | 5,8880 | 5,8880 | 1.803.252 |
| 14 dic 2023 | 5,7960 | 6,1870 | 5,7500 | 5,8650 | 5,8650 | 1.537.304 |
| 13 dic 2023 | 5,3820 | 5,6810 | 5,2210 | 5,5890 | 5,5890 | 1.457.904 |
| 12 dic 2023 | 5,6350 | 5,7040 | 5,3360 | 5,5660 | 5,5660 | 1.140.900 |
| 11 dic 2023 | 5,7730 | 6,0260 | 5,5430 | 5,7270 | 5,7270 | 949.765 |
| 08 dic 2023 | 5,7500 | 5,8650 | 5,5660 | 5,7040 | 5,7040 | 1.046.139 |
| 07 dic 2023 | 6,1870 | 6,2560 | 5,7500 | 5,7500 | 5,7500 | 988.822 |
| 06 dic 2023 | 5,9800 | 6,4860 | 5,7960 | 6,2100 | 6,2100 | 1.166.204 |
| 05 dic 2023 | 6,1870 | 6,2100 | 5,7500 | 5,8880 | 5,8880 | 1.265.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.