Mercados españoles abiertos en 5 hrs 15 min

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,3800-0,2600 (-7,14%)
Al cierre: 04:00PM EDT
3,3700 -0,01 (-0,30%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20223,67003,72103,27003,38003,38001.870.500
19 may 20223,34003,73003,33003,64003,64003.057.900
18 may 20223,56003,72003,35003,38003,38001.740.500
17 may 20223,55003,67003,34003,59003,59002.866.100
16 may 20223,43003,60003,26003,33003,33005.450.300
13 may 20223,15003,43003,05003,28003,28002.593.100
12 may 20222,55003,03002,55003,00003,00004.453.400
11 may 20223,36003,44002,78002,79002,79007.322.000
10 may 20224,02004,02303,47003,61003,61003.224.800
09 may 20224,30004,40503,80003,80503,80503.627.000
06 may 20224,44004,60004,26004,47004,47001.856.800
05 may 20224,81004,86504,41504,49004,49002.115.300
04 may 20224,74004,95004,57004,91004,91001.833.100
03 may 20224,80004,93004,69504,75004,75001.053.500
02 may 20224,78004,89004,67004,85004,85001.472.500
29 abr 20225,01005,08004,78004,80004,80001.154.900
28 abr 20224,91005,05504,80005,02005,02001.316.500
27 abr 20225,04005,10004,83004,87004,87001.826.800
26 abr 20225,10005,12004,79504,99004,99002.210.900
25 abr 20224,90005,26004,89505,18005,18001.832.100
22 abr 20224,69005,00004,61004,95004,95002.257.600
21 abr 20225,00005,20004,70004,71004,71002.306.300
20 abr 20225,05005,06704,83004,89004,89001.203.900
19 abr 20224,89005,11004,71005,04005,04001.494.000
18 abr 20224,99005,04004,83004,87004,87002.183.600
14 abr 20225,11005,15004,95004,99004,99002.527.300
13 abr 20225,17005,25005,00505,16005,16003.033.300
12 abr 20225,31005,47005,05005,07005,07001.319.400
11 abr 20225,18005,37005,08005,18005,18001.304.300
08 abr 20225,45005,45005,25005,25005,25001.375.400
07 abr 20225,55005,61005,26505,39005,39001.647.900
06 abr 20225,68005,70005,42005,57005,57002.259.200
05 abr 20226,19006,24005,75005,80005,80002.662.400
04 abr 20225,51006,25005,46006,19006,19004.206.800
01 abr 20225,65005,65005,42005,43005,43002.364.600
31 mar 20225,89005,91005,52005,52005,52002.114.500
30 mar 20225,98006,12005,77505,84005,84002.554.600
29 mar 20225,69006,05005,66006,02006,02004.027.000
28 mar 20225,67005,67005,35005,57005,57001.860.400
25 mar 20225,91005,96005,43005,52005,52002.435.300
24 mar 20225,93006,10005,76005,96005,96002.038.300
23 mar 20225,87005,97105,70005,78005,78001.767.500
22 mar 20225,91006,08005,81005,98005,98001.935.400
21 mar 20226,10006,10005,74505,87005,87001.769.800
18 mar 20225,84006,20905,83106,07006,07002.553.200
17 mar 20225,71005,93005,60105,87005,87001.618.900
16 mar 20225,68005,83005,49505,76005,76002.294.500
15 mar 20225,24005,61005,10005,57005,57002.472.700
14 mar 20225,55005,56005,15005,18005,18002.882.200
11 mar 20225,87005,88005,47005,71005,71001.740.800
10 mar 20225,61005,81505,49205,81005,81001.854.600
09 mar 20225,29005,85005,24005,84005,84003.980.900
08 mar 20224,96005,25004,81005,04005,04002.617.800
07 mar 20224,95005,17004,89004,95004,95002.221.800
04 mar 20225,20005,30004,83004,91004,91003.142.700
03 mar 20225,59005,62005,11005,23005,23002.796.600
02 mar 20225,56005,60505,28005,59005,59002.077.100
01 mar 20225,31005,78005,31005,47005,47003.717.500
28 feb 20225,72005,84005,54005,74005,74003.091.700
25 feb 20225,78005,81505,46005,75005,75002.527.000
24 feb 20224,92005,71004,90005,69005,69002.857.800
23 feb 20225,53005,57005,12005,13005,13002.009.900
22 feb 20225,60305,77505,30505,39005,39002.610.200
18 feb 20226,10106,12805,61005,69005,69002.331.400
17 feb 20226,11006,42006,00006,02006,02002.293.300
16 feb 20226,17006,28006,06006,25006,25001.710.900
15 feb 20226,09006,29506,00006,22006,22001.969.600
14 feb 20225,80006,36005,77005,95005,95004.511.600
11 feb 20226,06006,23005,76005,85005,85002.690.000
10 feb 20226,08006,44005,98506,05006,05002.261.500
09 feb 20226,22006,34006,06006,34006,34001.879.900
08 feb 20225,85006,18905,78006,14006,14001.902.700
07 feb 20225,89006,15505,78005,85005,85001.696.500
04 feb 20225,66005,97005,55005,85005,85002.307.400
03 feb 20225,80005,94105,62005,62005,62002.137.400
02 feb 20226,37006,37005,78005,94005,94003.002.900
01 feb 20226,17006,46006,04006,33006,33002.756.700
31 ene 20225,45006,14005,43006,12006,12003.026.800
28 ene 20225,27005,40505,03005,39005,39003.283.000
27 ene 20225,84805,85005,20005,27005,27004.211.200
26 ene 20225,91506,35205,73005,77005,77005.221.200
25 ene 20225,48005,74505,26005,61005,61003.371.600
24 ene 20225,47505,67004,97005,63005,63006.324.400
21 ene 20225,97005,99005,54005,54005,54005.950.500
20 ene 20226,18006,35005,89505,93005,93002.862.500
19 ene 20226,39006,41406,01006,02006,02003.206.600
18 ene 20226,61306,65506,29006,30006,30003.314.300
14 ene 20226,85006,99506,52006,74006,74002.765.900
13 ene 20227,19007,25006,80006,86006,86002.136.900
12 ene 20227,30007,41007,11007,16007,16001.407.800
11 ene 20226,84007,38006,72007,25007,25002.930.300
10 ene 20226,94007,01006,56006,85006,85003.451.600
07 ene 20227,02007,33006,90007,00007,00002.757.900
06 ene 20227,43007,43006,94006,98006,98004.312.400
05 ene 20227,75007,87507,13007,29007,29004.277.000
04 ene 20228,17008,21807,55007,75007,75003.278.500
03 ene 20227,94008,24007,85008,11008,11002.531.700
31 dic 20218,06008,23507,70507,72007,72002.306.000
30 dic 20217,66008,27507,59008,10008,10005.526.800
29 dic 20217,99008,02007,57007,66007,66002.894.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...