Mercados españoles abiertos en 5 hrs 15 min
S&P 500
3.901,36 +0,57 (+0,01%) Nasdaq
11.354,62 -33,88 (-0,30%) NIKKEI 225
26.990,06 +251,03 (+0,94%) Dólar/Euro
1,0590 +0,0028 (+0,26%) Petróleo Brent
113,40 +0,85 (+0,76%) BTC-EUR
28.495,87 +444,64 (+1,59%)
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:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2022 | 3,6700 | 3,7210 | 3,2700 | 3,3800 | 3,3800 | 1.870.500 |
| 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 | 2.593.100 |
| 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 |
| 09 may 2022 | 4,3000 | 4,4050 | 3,8000 | 3,8050 | 3,8050 | 3.627.000 |
| 06 may 2022 | 4,4400 | 4,6000 | 4,2600 | 4,4700 | 4,4700 | 1.856.800 |
| 05 may 2022 | 4,8100 | 4,8650 | 4,4150 | 4,4900 | 4,4900 | 2.115.300 |
| 04 may 2022 | 4,7400 | 4,9500 | 4,5700 | 4,9100 | 4,9100 | 1.833.100 |
| 03 may 2022 | 4,8000 | 4,9300 | 4,6950 | 4,7500 | 4,7500 | 1.053.500 |
| 02 may 2022 | 4,7800 | 4,8900 | 4,6700 | 4,8500 | 4,8500 | 1.472.500 |
| 29 abr 2022 | 5,0100 | 5,0800 | 4,7800 | 4,8000 | 4,8000 | 1.154.900 |
| 28 abr 2022 | 4,9100 | 5,0550 | 4,8000 | 5,0200 | 5,0200 | 1.316.500 |
| 27 abr 2022 | 5,0400 | 5,1000 | 4,8300 | 4,8700 | 4,8700 | 1.826.800 |
| 26 abr 2022 | 5,1000 | 5,1200 | 4,7950 | 4,9900 | 4,9900 | 2.210.900 |
| 25 abr 2022 | 4,9000 | 5,2600 | 4,8950 | 5,1800 | 5,1800 | 1.832.100 |
| 22 abr 2022 | 4,6900 | 5,0000 | 4,6100 | 4,9500 | 4,9500 | 2.257.600 |
| 21 abr 2022 | 5,0000 | 5,2000 | 4,7000 | 4,7100 | 4,7100 | 2.306.300 |
| 20 abr 2022 | 5,0500 | 5,0670 | 4,8300 | 4,8900 | 4,8900 | 1.203.900 |
| 19 abr 2022 | 4,8900 | 5,1100 | 4,7100 | 5,0400 | 5,0400 | 1.494.000 |
| 18 abr 2022 | 4,9900 | 5,0400 | 4,8300 | 4,8700 | 4,8700 | 2.183.600 |
| 14 abr 2022 | 5,1100 | 5,1500 | 4,9500 | 4,9900 | 4,9900 | 2.527.300 |
| 13 abr 2022 | 5,1700 | 5,2500 | 5,0050 | 5,1600 | 5,1600 | 3.033.300 |
| 12 abr 2022 | 5,3100 | 5,4700 | 5,0500 | 5,0700 | 5,0700 | 1.319.400 |
| 11 abr 2022 | 5,1800 | 5,3700 | 5,0800 | 5,1800 | 5,1800 | 1.304.300 |
| 08 abr 2022 | 5,4500 | 5,4500 | 5,2500 | 5,2500 | 5,2500 | 1.375.400 |
| 07 abr 2022 | 5,5500 | 5,6100 | 5,2650 | 5,3900 | 5,3900 | 1.647.900 |
| 06 abr 2022 | 5,6800 | 5,7000 | 5,4200 | 5,5700 | 5,5700 | 2.259.200 |
| 05 abr 2022 | 6,1900 | 6,2400 | 5,7500 | 5,8000 | 5,8000 | 2.662.400 |
| 04 abr 2022 | 5,5100 | 6,2500 | 5,4600 | 6,1900 | 6,1900 | 4.206.800 |
| 01 abr 2022 | 5,6500 | 5,6500 | 5,4200 | 5,4300 | 5,4300 | 2.364.600 |
| 31 mar 2022 | 5,8900 | 5,9100 | 5,5200 | 5,5200 | 5,5200 | 2.114.500 |
| 30 mar 2022 | 5,9800 | 6,1200 | 5,7750 | 5,8400 | 5,8400 | 2.554.600 |
| 29 mar 2022 | 5,6900 | 6,0500 | 5,6600 | 6,0200 | 6,0200 | 4.027.000 |
| 28 mar 2022 | 5,6700 | 5,6700 | 5,3500 | 5,5700 | 5,5700 | 1.860.400 |
| 25 mar 2022 | 5,9100 | 5,9600 | 5,4300 | 5,5200 | 5,5200 | 2.435.300 |
| 24 mar 2022 | 5,9300 | 6,1000 | 5,7600 | 5,9600 | 5,9600 | 2.038.300 |
| 23 mar 2022 | 5,8700 | 5,9710 | 5,7000 | 5,7800 | 5,7800 | 1.767.500 |
| 22 mar 2022 | 5,9100 | 6,0800 | 5,8100 | 5,9800 | 5,9800 | 1.935.400 |
| 21 mar 2022 | 6,1000 | 6,1000 | 5,7450 | 5,8700 | 5,8700 | 1.769.800 |
| 18 mar 2022 | 5,8400 | 6,2090 | 5,8310 | 6,0700 | 6,0700 | 2.553.200 |
| 17 mar 2022 | 5,7100 | 5,9300 | 5,6010 | 5,8700 | 5,8700 | 1.618.900 |
| 16 mar 2022 | 5,6800 | 5,8300 | 5,4950 | 5,7600 | 5,7600 | 2.294.500 |
| 15 mar 2022 | 5,2400 | 5,6100 | 5,1000 | 5,5700 | 5,5700 | 2.472.700 |
| 14 mar 2022 | 5,5500 | 5,5600 | 5,1500 | 5,1800 | 5,1800 | 2.882.200 |
| 11 mar 2022 | 5,8700 | 5,8800 | 5,4700 | 5,7100 | 5,7100 | 1.740.800 |
| 10 mar 2022 | 5,6100 | 5,8150 | 5,4920 | 5,8100 | 5,8100 | 1.854.600 |
| 09 mar 2022 | 5,2900 | 5,8500 | 5,2400 | 5,8400 | 5,8400 | 3.980.900 |
| 08 mar 2022 | 4,9600 | 5,2500 | 4,8100 | 5,0400 | 5,0400 | 2.617.800 |
| 07 mar 2022 | 4,9500 | 5,1700 | 4,8900 | 4,9500 | 4,9500 | 2.221.800 |
| 04 mar 2022 | 5,2000 | 5,3000 | 4,8300 | 4,9100 | 4,9100 | 3.142.700 |
| 03 mar 2022 | 5,5900 | 5,6200 | 5,1100 | 5,2300 | 5,2300 | 2.796.600 |
| 02 mar 2022 | 5,5600 | 5,6050 | 5,2800 | 5,5900 | 5,5900 | 2.077.100 |
| 01 mar 2022 | 5,3100 | 5,7800 | 5,3100 | 5,4700 | 5,4700 | 3.717.500 |
| 28 feb 2022 | 5,7200 | 5,8400 | 5,5400 | 5,7400 | 5,7400 | 3.091.700 |
| 25 feb 2022 | 5,7800 | 5,8150 | 5,4600 | 5,7500 | 5,7500 | 2.527.000 |
| 24 feb 2022 | 4,9200 | 5,7100 | 4,9000 | 5,6900 | 5,6900 | 2.857.800 |
| 23 feb 2022 | 5,5300 | 5,5700 | 5,1200 | 5,1300 | 5,1300 | 2.009.900 |
| 22 feb 2022 | 5,6030 | 5,7750 | 5,3050 | 5,3900 | 5,3900 | 2.610.200 |
| 18 feb 2022 | 6,1010 | 6,1280 | 5,6100 | 5,6900 | 5,6900 | 2.331.400 |
| 17 feb 2022 | 6,1100 | 6,4200 | 6,0000 | 6,0200 | 6,0200 | 2.293.300 |
| 16 feb 2022 | 6,1700 | 6,2800 | 6,0600 | 6,2500 | 6,2500 | 1.710.900 |
| 15 feb 2022 | 6,0900 | 6,2950 | 6,0000 | 6,2200 | 6,2200 | 1.969.600 |
| 14 feb 2022 | 5,8000 | 6,3600 | 5,7700 | 5,9500 | 5,9500 | 4.511.600 |
| 11 feb 2022 | 6,0600 | 6,2300 | 5,7600 | 5,8500 | 5,8500 | 2.690.000 |
| 10 feb 2022 | 6,0800 | 6,4400 | 5,9850 | 6,0500 | 6,0500 | 2.261.500 |
| 09 feb 2022 | 6,2200 | 6,3400 | 6,0600 | 6,3400 | 6,3400 | 1.879.900 |
| 08 feb 2022 | 5,8500 | 6,1890 | 5,7800 | 6,1400 | 6,1400 | 1.902.700 |
| 07 feb 2022 | 5,8900 | 6,1550 | 5,7800 | 5,8500 | 5,8500 | 1.696.500 |
| 04 feb 2022 | 5,6600 | 5,9700 | 5,5500 | 5,8500 | 5,8500 | 2.307.400 |
| 03 feb 2022 | 5,8000 | 5,9410 | 5,6200 | 5,6200 | 5,6200 | 2.137.400 |
| 02 feb 2022 | 6,3700 | 6,3700 | 5,7800 | 5,9400 | 5,9400 | 3.002.900 |
| 01 feb 2022 | 6,1700 | 6,4600 | 6,0400 | 6,3300 | 6,3300 | 2.756.700 |
| 31 ene 2022 | 5,4500 | 6,1400 | 5,4300 | 6,1200 | 6,1200 | 3.026.800 |
| 28 ene 2022 | 5,2700 | 5,4050 | 5,0300 | 5,3900 | 5,3900 | 3.283.000 |
| 27 ene 2022 | 5,8480 | 5,8500 | 5,2000 | 5,2700 | 5,2700 | 4.211.200 |
| 26 ene 2022 | 5,9150 | 6,3520 | 5,7300 | 5,7700 | 5,7700 | 5.221.200 |
| 25 ene 2022 | 5,4800 | 5,7450 | 5,2600 | 5,6100 | 5,6100 | 3.371.600 |
| 24 ene 2022 | 5,4750 | 5,6700 | 4,9700 | 5,6300 | 5,6300 | 6.324.400 |
| 21 ene 2022 | 5,9700 | 5,9900 | 5,5400 | 5,5400 | 5,5400 | 5.950.500 |
| 20 ene 2022 | 6,1800 | 6,3500 | 5,8950 | 5,9300 | 5,9300 | 2.862.500 |
| 19 ene 2022 | 6,3900 | 6,4140 | 6,0100 | 6,0200 | 6,0200 | 3.206.600 |
| 18 ene 2022 | 6,6130 | 6,6550 | 6,2900 | 6,3000 | 6,3000 | 3.314.300 |
| 14 ene 2022 | 6,8500 | 6,9950 | 6,5200 | 6,7400 | 6,7400 | 2.765.900 |
| 13 ene 2022 | 7,1900 | 7,2500 | 6,8000 | 6,8600 | 6,8600 | 2.136.900 |
| 12 ene 2022 | 7,3000 | 7,4100 | 7,1100 | 7,1600 | 7,1600 | 1.407.800 |
| 11 ene 2022 | 6,8400 | 7,3800 | 6,7200 | 7,2500 | 7,2500 | 2.930.300 |
| 10 ene 2022 | 6,9400 | 7,0100 | 6,5600 | 6,8500 | 6,8500 | 3.451.600 |
| 07 ene 2022 | 7,0200 | 7,3300 | 6,9000 | 7,0000 | 7,0000 | 2.757.900 |
| 06 ene 2022 | 7,4300 | 7,4300 | 6,9400 | 6,9800 | 6,9800 | 4.312.400 |
| 05 ene 2022 | 7,7500 | 7,8750 | 7,1300 | 7,2900 | 7,2900 | 4.277.000 |
| 04 ene 2022 | 8,1700 | 8,2180 | 7,5500 | 7,7500 | 7,7500 | 3.278.500 |
| 03 ene 2022 | 7,9400 | 8,2400 | 7,8500 | 8,1100 | 8,1100 | 2.531.700 |
| 31 dic 2021 | 8,0600 | 8,2350 | 7,7050 | 7,7200 | 7,7200 | 2.306.000 |
| 30 dic 2021 | 7,6600 | 8,2750 | 7,5900 | 8,1000 | 8,1000 | 5.526.800 |
| 29 dic 2021 | 7,9900 | 8,0200 | 7,5700 | 7,6600 | 7,6600 | 2.894.200 |
| *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.
