Mercados españoles cerrados

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3250-0,0350 (-1,48%)
A partir del 02:05PM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20242,34002,43002,23502,32502,32501.824.271
18 jul 20242,64002,76002,32502,36002,36003.097.200
17 jul 20242,76002,81502,61002,64002,64002.162.900
16 jul 20242,65002,81002,64102,78002,78003.164.100
15 jul 20242,49002,69002,39002,68002,68002.815.600
12 jul 20242,39002,64002,38502,52002,52005.071.600
11 jul 20242,31002,39002,26502,38002,38002.348.700
10 jul 20242,44002,56502,40002,44002,44002.370.100
09 jul 20242,29002,47002,23002,44002,44004.446.900
08 jul 20242,19002,30002,15002,26002,26002.114.900
05 jul 20242,25002,27002,09002,12002,12002.341.500
03 jul 20242,33002,34302,19002,23002,23002.438.500
02 jul 20242,02002,36002,01002,33002,33007.546.700
01 jul 20242,08002,13501,98002,02002,02002.382.600
28 jun 20242,01002,15001,93002,13002,130011.720.100
27 jun 20241,93002,10001,91001,99001,99004.424.000
26 jun 20241,66002,00001,66001,96001,96005.620.900
25 jun 20241,72001,72001,62001,62001,62003.207.100
24 jun 20241,87001,91001,70001,70001,70003.185.000
21 jun 20241,79001,89001,79001,88001,88003.544.300
20 jun 20241,84001,86901,78001,81001,81002.531.300
18 jun 20241,94001,95001,79001,81001,81003.161.400
17 jun 20241,95002,00501,82001,98001,98004.790.100
14 jun 20242,21002,65001,44001,80001,800028.791.000
13 jun 20242,06002,61002,05002,18002,180010.501.900
12 jun 20242,05002,13002,03002,03002,03002.789.500
11 jun 20242,04002,06001,95002,02002,02001.265.200
10 jun 20242,01002,07001,93002,04002,04002.018.200
07 jun 20242,10002,10002,00002,04002,04001.632.200
06 jun 20242,12002,14002,07502,12002,12001.251.700
05 jun 20242,07002,12002,03002,11002,11002.179.800
04 jun 20242,11002,12002,02002,06002,06002.624.100
03 jun 20242,28002,37502,05002,10002,10005.188.700
31 may 20242,15002,47002,11002,25002,25006.324.200
30 may 20242,21002,27002,07002,09002,09002.652.100
29 may 20242,34502,36002,17002,18002,18003.811.000
28 may 20242,49002,50502,35002,40002,40002.139.300
24 may 20242,45002,48002,34702,46002,46001.768.500
23 may 20242,58002,59002,35002,36002,36002.220.400
22 may 20242,57002,65002,53002,56002,56001.776.900
21 may 20242,76002,76002,57002,59002,59002.242.700
20 may 20242,73002,81902,67502,73002,73002.433.600
17 may 20242,83002,86002,70002,78002,78003.825.900
16 may 20242,64002,91002,62002,87002,87005.165.000
15 may 20242,70002,77002,53002,65002,65006.249.000
14 may 20242,81003,02002,74002,79002,79008.019.300
13 may 20242,63002,88002,63002,72002,72004.894.300
10 may 20242,53002,59002,50002,56002,56002.549.700
09 may 20242,55002,60002,44002,53002,53002.206.900
08 may 20242,52002,58002,45002,54002,54001.840.100
07 may 20242,62002,64002,38002,58002,58003.348.400
06 may 20242,73002,77002,61002,63002,63003.025.500
03 may 20242,81002,89002,75002,77002,77002.046.000
02 may 20242,80002,83002,63002,83002,83002.638.900
01 may 20242,79002,94002,75002,79002,79002.009.100
30 abr 20242,80002,89502,69002,88002,88002.028.500
29 abr 20242,76002,89002,71002,82002,82001.913.700
26 abr 20242,76002,83002,70002,77002,77002.265.700
25 abr 20242,89002,99002,68002,70002,70003.749.000
24 abr 20243,25003,28502,87002,90002,90003.933.600
23 abr 20243,27003,45003,14003,17003,17003.537.700
22 abr 20242,88003,41002,68003,40003,40005.980.900
19 abr 20243,01003,10002,75002,85002,85003.572.800
18 abr 20243,02003,23002,92103,00003,00005.762.200
17 abr 20243,07003,49002,84002,86002,86009.042.600
16 abr 20242,38003,29902,38002,93002,930014.688.900
15 abr 20242,32002,56002,21002,48002,48004.013.600
12 abr 20242,21002,40002,07002,40002,40003.620.900
11 abr 20242,36002,37502,20002,28002,28002.104.100
10 abr 20242,35002,48002,31002,37002,37002.124.200
09 abr 20242,46002,55002,33002,42002,42004.546.800
08 abr 20242,16002,54002,16002,41002,41007.175.200
05 abr 20242,20002,27002,11002,13002,13003.965.100
04 abr 20242,53002,64002,20002,24002,24006.164.400
03 abr 20242,59002,87002,40502,47002,47008.360.500
02 abr 20242,48002,92002,35002,80002,800013.194.500
01 abr 20243,71003,93003,41503,87003,870013.614.100
28 mar 20243,28003,73503,23003,57003,570010.708.600
27 mar 20243,51003,51003,18003,25003,25006.743.200
26 mar 20243,88003,89003,22003,44003,440014.362.500
25 mar 20244,40004,67003,95004,20004,200011.324.500
22 mar 20244,19004,60003,72004,28004,280022.771.100
21 mar 20243,88004,80903,70004,34004,340046.445.600
20 mar 20242,74003,55002,61003,41003,410023.675.800
19 mar 20242,90003,18002,51002,78002,780017.750.900
18 mar 20242,34003,88002,20002,90002,9000108.380.100
15 mar 20241,29002,08001,28001,94001,940029.805.700
14 mar 20241,38001,38001,22001,31001,31004.846.200
13 mar 20241,36001,47001,31001,36001,36006.355.700
12 mar 20241,75001,77001,28001,36001,360013.183.600
11 mar 20242,06002,07001,70501,79501,79504.700.400
08 mar 20242,27002,47002,13002,13002,13004.253.800
08 mar 20241:23 Split de acciones
07 mar 20242,00102,50701,90902,27702,27706.361.461
06 mar 20241,97802,04701,84002,00102,00104.613.222
05 mar 20242,23102,27702,16202,18502,18502.494.161
04 mar 20242,39202,41502,13902,20802,20804.779.939
01 mar 20242,41502,43802,34602,41502,41503.389.326
29 feb 20242,48402,55302,34602,41502,41506.173.726
28 feb 20242,71402,71402,39202,41502,41504.966.339
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...