Mercados españoles cerrados en 7 hrs 2 min

Canoo Inc. (GOEV)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,2900-0,0200 (-6,45%)
Al cierre: 04:00PM EST
0,2935 +0,00 (+1,21%)
Antes de la apertura: 04:21AM EST
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20230,30700,31000,29000,29000,290031.270.300
30 nov 20230,31900,32600,31000,31000,310029.421.200
29 nov 20230,35000,35900,31000,31000,310035.869.200
28 nov 20230,34000,35300,32800,34500,345022.231.300
27 nov 20230,31400,33400,30500,33200,332021.250.600
24 nov 20230,31800,33000,30500,32200,322015.791.200
22 nov 20230,35200,35300,31500,32900,329033.707.800
21 nov 20230,37900,37900,34000,34400,344045.182.200
20 nov 20230,32000,38300,31600,36400,3640102.521.600
17 nov 20230,26800,30300,26600,30200,302039.769.300
16 nov 20230,27500,28900,25300,26000,260033.598.500
15 nov 20230,29200,32700,27000,27200,272052.803.200
14 nov 20230,26100,28100,25700,27000,270034.077.600
13 nov 20230,25000,25400,23400,25300,253026.818.800
10 nov 20230,23000,24500,22200,24500,245020.733.700
09 nov 20230,23700,23900,22000,22600,226022.682.500
08 nov 20230,25700,25900,23200,23400,234024.760.100
07 nov 20230,26600,26600,24400,25800,258029.968.700
06 nov 20230,28500,28500,25500,26200,262021.304.100
03 nov 20230,27100,28300,26700,27300,273022.381.100
02 nov 20230,26200,30000,25900,27500,275028.494.600
01 nov 20230,27000,27700,25300,25700,257014.559.100
31 oct 20230,25600,27400,25000,27400,27409.003.400
30 oct 20230,26600,27500,25100,26200,262015.735.400
27 oct 20230,27500,27500,25800,26500,265015.642.700
26 oct 20230,27000,28000,26100,27000,270012.834.400
25 oct 20230,31000,31100,26700,27100,271018.357.200
24 oct 20230,29300,31500,28600,29800,298017.687.600
23 oct 20230,26500,28900,25800,27900,279017.839.600
20 oct 20230,27800,28000,26200,26200,262019.488.600
19 oct 20230,31000,31000,28000,28000,280026.565.900
18 oct 20230,33200,34100,31000,31300,313018.053.200
17 oct 20230,33000,34800,32900,33500,335019.051.200
16 oct 20230,34400,34600,32100,32200,322015.150.200
13 oct 20230,33900,34500,32500,33400,334019.955.600
12 oct 20230,36900,37000,33000,33700,337027.767.700
11 oct 20230,39600,40500,36800,36800,368018.935.400
10 oct 20230,38200,40600,38200,39000,390018.171.600
09 oct 20230,40700,40800,37300,38400,384029.456.200
06 oct 20230,42100,42700,41000,41700,417019.955.500
05 oct 20230,43100,44500,40000,44400,444019.216.200
04 oct 20230,44000,45000,42000,43000,430014.868.800
03 oct 20230,44900,45400,43500,44500,445010.442.300
02 oct 20230,48600,49200,44000,44600,446018.438.300
29 sept 20230,47500,49700,47500,49000,490015.894.500
28 sept 20230,47400,49000,47000,48500,48506.886.200
27 sept 20230,46600,49000,46000,49000,490020.591.100
26 sept 20230,45600,50600,45000,47000,470027.331.900
25 sept 20230,44100,46000,42700,45800,458014.317.800
22 sept 20230,44900,45800,43200,45000,450013.928.400
21 sept 20230,45200,46100,43800,44300,443012.399.600
20 sept 20230,47800,48500,45300,45300,453013.594.800
19 sept 20230,47000,49500,44500,47700,477027.471.400
18 sept 20230,48800,48800,45600,46200,462032.931.800
15 sept 20230,51900,52200,47100,48200,482030.716.500
14 sept 20230,51600,53300,50500,51000,510013.148.500
13 sept 20230,52700,52900,50600,51000,51009.575.800
12 sept 20230,52100,56700,52000,52500,525013.942.900
11 sept 20230,50500,53000,50300,52000,520013.682.200
08 sept 20230,53000,53500,48500,49700,497023.394.100
07 sept 20230,53000,54000,50400,53700,537017.653.100
06 sept 20230,58800,59700,55300,55600,556016.237.900
05 sept 20230,59500,61700,58000,59600,596017.313.500
01 sept 20230,61800,62800,58000,59100,591021.583.200
31 ago 20230,67000,67800,58000,59300,593039.335.100
30 ago 20230,63600,69400,63600,67300,673045.788.100
29 ago 20230,60700,68900,57000,63800,638060.631.600
28 ago 20230,53000,64400,53000,64400,6440114.267.800
25 ago 20230,50100,54500,50000,52800,528030.003.100
24 ago 20230,53700,54400,48700,51400,514028.078.000
23 ago 20230,51000,55000,51000,53400,534025.020.200
22 ago 20230,47700,51700,47600,51500,515033.239.300
21 ago 20230,43900,48600,43200,47700,477020.811.400
18 ago 20230,42000,44500,42000,44200,442016.044.100
17 ago 20230,44300,46000,43200,44200,442021.684.400
16 ago 20230,46500,46800,43000,43700,437037.055.100
15 ago 20230,52400,52700,47000,48400,484039.449.400
14 ago 20230,52100,53000,48000,50900,509038.223.400
11 ago 20230,52000,53000,50000,51500,515023.622.800
10 ago 20230,53700,53700,50900,52100,521023.658.700
09 ago 20230,55000,55800,50700,53100,531028.219.000
08 ago 20230,54800,57000,54500,55700,557017.991.700
07 ago 20230,59800,59800,52500,56900,569048.635.100
04 ago 20230,66000,66100,59200,60300,603030.855.300
03 ago 20230,61600,65700,59900,64800,648023.906.400
02 ago 20230,63000,65200,60200,62900,629022.367.600
01 ago 20230,65800,67500,62100,65600,656035.409.600
31 jul 20230,56000,65400,55600,64500,645066.619.700
28 jul 20230,53400,57600,52000,54200,542037.500.100
27 jul 20230,59000,59100,52000,52200,522035.394.200
26 jul 20230,55500,58500,54600,57800,578030.092.900
25 jul 20230,61800,62800,54500,54700,547041.875.200
24 jul 20230,64000,64400,58800,60900,609033.250.800
21 jul 20230,68800,69800,61500,64400,644040.577.100
20 jul 20230,73500,74800,65100,66500,665045.266.300
19 jul 20230,75000,84800,70100,71800,718099.928.400
18 jul 20230,70100,79300,68000,70000,700081.399.800
17 jul 20230,67500,73200,63200,69500,695063.592.100
14 jul 20230,57500,73800,56300,70700,7070187.897.500
13 jul 20230,55000,56000,53100,55500,555026.407.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...