Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.717,65 -127,30 (-0,64%)
Canoo Inc. (GOEV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 1,9500 | 1,9850 | 1,8700 | 1,8750 | 1,8750 | 3.887.900 |
| 29 sept 2022 | 2,0000 | 2,0400 | 1,8800 | 1,9800 | 1,9800 | 6.748.700 |
| 28 sept 2022 | 2,0300 | 2,1400 | 1,9800 | 2,1100 | 2,1100 | 4.932.000 |
| 27 sept 2022 | 2,0700 | 2,1500 | 2,0100 | 2,0300 | 2,0300 | 6.012.500 |
| 26 sept 2022 | 2,2000 | 2,3050 | 2,0300 | 2,0400 | 2,0400 | 5.552.900 |
| 23 sept 2022 | 2,1800 | 2,2400 | 2,1400 | 2,2200 | 2,2200 | 3.540.800 |
| 22 sept 2022 | 2,3700 | 2,4150 | 2,1500 | 2,2500 | 2,2500 | 5.949.500 |
| 21 sept 2022 | 2,3400 | 2,5100 | 2,3100 | 2,4000 | 2,4000 | 3.741.300 |
| 20 sept 2022 | 2,4400 | 2,4700 | 2,3100 | 2,3300 | 2,3300 | 4.951.600 |
| 19 sept 2022 | 2,4800 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 4.103.800 |
| 16 sept 2022 | 2,7200 | 2,7650 | 2,4800 | 2,5050 | 2,5050 | 9.822.000 |
| 15 sept 2022 | 2,6500 | 2,9200 | 2,6000 | 2,8000 | 2,8000 | 12.905.700 |
| 14 sept 2022 | 2,5400 | 2,6000 | 2,4400 | 2,6000 | 2,6000 | 5.232.600 |
| 13 sept 2022 | 2,5800 | 2,6900 | 2,5300 | 2,5500 | 2,5500 | 5.111.700 |
| 12 sept 2022 | 2,7300 | 2,7950 | 2,6000 | 2,7100 | 2,7100 | 5.561.200 |
| 09 sept 2022 | 2,7200 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | 3.838.300 |
| 08 sept 2022 | 2,6000 | 2,7700 | 2,5900 | 2,6800 | 2,6800 | 3.611.100 |
| 07 sept 2022 | 2,7100 | 2,8400 | 2,6100 | 2,7100 | 2,7100 | 4.821.700 |
| 06 sept 2022 | 2,9400 | 2,9600 | 2,7000 | 2,7700 | 2,7700 | 4.415.800 |
| 02 sept 2022 | 3,0200 | 3,0300 | 2,8500 | 2,8900 | 2,8900 | 4.845.200 |
| 01 sept 2022 | 3,0900 | 3,1100 | 2,9100 | 3,0100 | 3,0100 | 5.391.300 |
| 31 ago 2022 | 3,1000 | 3,2100 | 3,0550 | 3,1900 | 3,1900 | 3.930.900 |
| 30 ago 2022 | 3,3400 | 3,3600 | 3,0200 | 3,1000 | 3,1000 | 6.392.200 |
| 29 ago 2022 | 3,4300 | 3,5900 | 3,3100 | 3,3200 | 3,3200 | 4.455.900 |
| 26 ago 2022 | 3,7300 | 3,7790 | 3,4700 | 3,4900 | 3,4900 | 3.662.000 |
| 25 ago 2022 | 3,6700 | 3,7800 | 3,6500 | 3,7100 | 3,7100 | 2.513.500 |
| 24 ago 2022 | 3,3700 | 3,7400 | 3,3300 | 3,6500 | 3,6500 | 4.656.000 |
| 23 ago 2022 | 3,5900 | 3,7100 | 3,3400 | 3,3700 | 3,3700 | 7.771.800 |
| 22 ago 2022 | 3,5800 | 3,6100 | 3,4600 | 3,5900 | 3,5900 | 3.926.800 |
| 19 ago 2022 | 3,6700 | 3,7650 | 3,5200 | 3,6600 | 3,6600 | 5.156.300 |
| 18 ago 2022 | 4,0000 | 4,0100 | 3,7000 | 3,8100 | 3,8100 | 5.989.500 |
| 17 ago 2022 | 3,9200 | 4,2300 | 3,8400 | 3,9100 | 3,9100 | 13.430.500 |
| 16 ago 2022 | 3,9900 | 4,0500 | 3,7800 | 3,9600 | 3,9600 | 8.544.600 |
| 15 ago 2022 | 4,1750 | 4,3900 | 3,8500 | 3,9600 | 3,9600 | 8.948.100 |
| 12 ago 2022 | 3,7700 | 4,2800 | 3,6100 | 4,2800 | 4,2800 | 14.169.500 |
| 11 ago 2022 | 3,6500 | 4,3200 | 3,6200 | 3,7600 | 3,7600 | 17.937.700 |
| 10 ago 2022 | 3,4800 | 3,5900 | 3,3300 | 3,5900 | 3,5900 | 5.722.000 |
| 09 ago 2022 | 3,6850 | 3,6850 | 3,1900 | 3,4100 | 3,4100 | 13.299.200 |
| 08 ago 2022 | 3,8600 | 4,1900 | 3,7900 | 3,9400 | 3,9400 | 15.656.400 |
| 05 ago 2022 | 3,5800 | 3,7300 | 3,4500 | 3,7000 | 3,7000 | 4.827.200 |
| 04 ago 2022 | 3,6900 | 3,9400 | 3,5400 | 3,5700 | 3,5700 | 6.829.900 |
| 03 ago 2022 | 3,6400 | 3,7600 | 3,5600 | 3,7400 | 3,7400 | 5.089.300 |
| 02 ago 2022 | 3,3600 | 3,8000 | 3,3300 | 3,6100 | 3,6100 | 7.010.000 |
| 01 ago 2022 | 3,4900 | 3,5820 | 3,4100 | 3,4200 | 3,4200 | 4.509.300 |
| 29 jul 2022 | 3,5350 | 3,5900 | 3,4320 | 3,4600 | 3,4600 | 4.839.100 |
| 28 jul 2022 | 3,5900 | 3,7200 | 3,5400 | 3,5800 | 3,5800 | 7.079.700 |
| 27 jul 2022 | 3,5800 | 3,6100 | 3,3600 | 3,6000 | 3,6000 | 5.375.700 |
| 26 jul 2022 | 3,5800 | 3,6600 | 3,4700 | 3,5000 | 3,5000 | 6.810.200 |
| 25 jul 2022 | 3,8100 | 3,8100 | 3,5100 | 3,7100 | 3,7100 | 6.998.600 |
| 22 jul 2022 | 3,9900 | 4,1600 | 3,6450 | 3,8500 | 3,8500 | 11.331.400 |
| 21 jul 2022 | 4,0700 | 4,0800 | 3,9100 | 4,0500 | 4,0500 | 10.939.300 |
| 20 jul 2022 | 4,0300 | 4,3300 | 3,9600 | 4,1400 | 4,1400 | 19.439.900 |
| 19 jul 2022 | 4,0500 | 4,1400 | 3,9110 | 4,0000 | 4,0000 | 17.626.400 |
| 18 jul 2022 | 4,2600 | 4,2800 | 3,8800 | 3,9600 | 3,9600 | 29.398.400 |
| 15 jul 2022 | 4,5800 | 4,6300 | 4,1700 | 4,2800 | 4,2800 | 55.898.200 |
| 14 jul 2022 | 3,9000 | 5,0000 | 3,7100 | 4,6100 | 4,6100 | 184.905.000 |
| 13 jul 2022 | 3,6700 | 3,7100 | 3,2600 | 3,5700 | 3,5700 | 35.950.400 |
| 12 jul 2022 | 4,6500 | 5,0000 | 3,5800 | 3,6300 | 3,6300 | 173.979.100 |
| 11 jul 2022 | 2,7000 | 2,7000 | 2,3000 | 2,3700 | 2,3700 | 2.456.500 |
| 08 jul 2022 | 2,4300 | 2,8500 | 2,3400 | 2,5800 | 2,5800 | 4.884.700 |
| 07 jul 2022 | 2,1600 | 2,5500 | 2,1150 | 2,4300 | 2,4300 | 5.097.800 |
| 06 jul 2022 | 2,1400 | 2,2300 | 2,0700 | 2,1400 | 2,1400 | 2.480.100 |
| 05 jul 2022 | 1,8800 | 2,1700 | 1,7500 | 2,1500 | 2,1500 | 6.233.000 |
| 01 jul 2022 | 1,8600 | 1,9300 | 1,7850 | 1,8800 | 1,8800 | 2.793.100 |
| 30 jun 2022 | 1,9700 | 2,0050 | 1,8400 | 1,8500 | 1,8500 | 3.834.700 |
| 29 jun 2022 | 2,0300 | 2,0400 | 1,9100 | 2,0300 | 2,0300 | 7.885.100 |
| 28 jun 2022 | 2,1100 | 2,2300 | 2,0200 | 2,0400 | 2,0400 | 3.012.000 |
| 27 jun 2022 | 2,2500 | 2,2600 | 2,0900 | 2,1300 | 2,1300 | 4.051.900 |
| 24 jun 2022 | 2,2500 | 2,3600 | 2,2000 | 2,2300 | 2,2300 | 6.524.300 |
| 23 jun 2022 | 2,3600 | 2,3900 | 2,2000 | 2,2400 | 2,2400 | 5.467.000 |
| 22 jun 2022 | 2,4900 | 2,6300 | 2,2800 | 2,3100 | 2,3100 | 6.719.700 |
| 21 jun 2022 | 2,4600 | 2,8500 | 2,4350 | 2,6000 | 2,6000 | 7.111.700 |
| 17 jun 2022 | 2,5300 | 2,6100 | 2,3900 | 2,4100 | 2,4100 | 6.700.700 |
| 16 jun 2022 | 2,6300 | 2,6800 | 2,5300 | 2,5600 | 2,5600 | 2.242.100 |
| 15 jun 2022 | 2,6500 | 2,8360 | 2,5900 | 2,7600 | 2,7600 | 3.268.800 |
| 14 jun 2022 | 2,8100 | 2,8400 | 2,6200 | 2,6300 | 2,6300 | 2.229.700 |
| 13 jun 2022 | 2,9500 | 3,0450 | 2,7300 | 2,7800 | 2,7800 | 2.847.000 |
| 10 jun 2022 | 3,1500 | 3,2350 | 3,0400 | 3,0500 | 3,0500 | 953.900 |
| 09 jun 2022 | 3,3900 | 3,3900 | 3,2000 | 3,2100 | 3,2100 | 800.500 |
| 08 jun 2022 | 3,1800 | 3,5010 | 3,1800 | 3,3900 | 3,3900 | 1.241.000 |
| 07 jun 2022 | 3,1900 | 3,2280 | 3,0800 | 3,2100 | 3,2100 | 1.140.000 |
| 06 jun 2022 | 3,3900 | 3,4400 | 3,1700 | 3,1800 | 3,1800 | 1.368.100 |
| 03 jun 2022 | 3,3700 | 3,3700 | 3,1800 | 3,3200 | 3,3200 | 1.287.800 |
| 02 jun 2022 | 3,3900 | 3,5600 | 3,2900 | 3,4100 | 3,4100 | 1.172.400 |
| 01 jun 2022 | 3,3600 | 3,4600 | 3,2800 | 3,3300 | 3,3300 | 1.491.700 |
| 31 may 2022 | 3,5100 | 3,5200 | 3,3100 | 3,3500 | 3,3500 | 4.220.200 |
| 27 may 2022 | 3,4200 | 3,5750 | 3,3750 | 3,5200 | 3,5200 | 1.404.900 |
| 26 may 2022 | 3,1800 | 3,4300 | 3,1200 | 3,3300 | 3,3300 | 1.758.900 |
| 25 may 2022 | 3,0900 | 3,2300 | 3,0300 | 3,1800 | 3,1800 | 1.491.200 |
| 24 may 2022 | 3,2100 | 3,2400 | 3,0100 | 3,1000 | 3,1000 | 2.168.200 |
| 23 may 2022 | 3,4400 | 3,4500 | 3,2000 | 3,2400 | 3,2400 | 1.900.600 |
| 20 may 2022 | 3,6700 | 3,7210 | 3,2700 | 3,3800 | 3,3800 | 1.872.200 |
| 19 may 2022 | 3,3400 | 3,7300 | 3,3300 | 3,6400 | 3,6400 | 3.057.900 |
| 18 may 2022 | 3,5600 | 3,7200 | 3,3500 | 3,3800 | 3,3800 | 1.740.500 |
| 17 may 2022 | 3,5500 | 3,6700 | 3,3400 | 3,5900 | 3,5900 | 2.866.100 |
| 16 may 2022 | 3,4300 | 3,6000 | 3,2600 | 3,3300 | 3,3300 | 5.450.300 |
| 13 may 2022 | 3,1500 | 3,4300 | 3,0500 | 3,2800 | 3,2800 | 2.594.500 |
| 12 may 2022 | 2,5500 | 3,0300 | 2,5500 | 3,0000 | 3,0000 | 4.453.400 |
| 11 may 2022 | 3,3600 | 3,4400 | 2,7800 | 2,7900 | 2,7900 | 7.322.000 |
| 10 may 2022 | 4,0200 | 4,0230 | 3,4700 | 3,6100 | 3,6100 | 3.224.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
