Mercados españoles cerrados

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8750-0,1050 (-5,30%)
Al cierre: 04:00PM EDT
1,9000 +0,02 (+1,33%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 20221,95001,98501,87001,87501,87503.887.900
29 sept 20222,00002,04001,88001,98001,98006.748.700
28 sept 20222,03002,14001,98002,11002,11004.932.000
27 sept 20222,07002,15002,01002,03002,03006.012.500
26 sept 20222,20002,30502,03002,04002,04005.552.900
23 sept 20222,18002,24002,14002,22002,22003.540.800
22 sept 20222,37002,41502,15002,25002,25005.949.500
21 sept 20222,34002,51002,31002,40002,40003.741.300
20 sept 20222,44002,47002,31002,33002,33004.951.600
19 sept 20222,48002,54002,40002,50002,50004.103.800
16 sept 20222,72002,76502,48002,50502,50509.822.000
15 sept 20222,65002,92002,60002,80002,800012.905.700
14 sept 20222,54002,60002,44002,60002,60005.232.600
13 sept 20222,58002,69002,53002,55002,55005.111.700
12 sept 20222,73002,79502,60002,71002,71005.561.200
09 sept 20222,72002,78002,68002,70002,70003.838.300
08 sept 20222,60002,77002,59002,68002,68003.611.100
07 sept 20222,71002,84002,61002,71002,71004.821.700
06 sept 20222,94002,96002,70002,77002,77004.415.800
02 sept 20223,02003,03002,85002,89002,89004.845.200
01 sept 20223,09003,11002,91003,01003,01005.391.300
31 ago 20223,10003,21003,05503,19003,19003.930.900
30 ago 20223,34003,36003,02003,10003,10006.392.200
29 ago 20223,43003,59003,31003,32003,32004.455.900
26 ago 20223,73003,77903,47003,49003,49003.662.000
25 ago 20223,67003,78003,65003,71003,71002.513.500
24 ago 20223,37003,74003,33003,65003,65004.656.000
23 ago 20223,59003,71003,34003,37003,37007.771.800
22 ago 20223,58003,61003,46003,59003,59003.926.800
19 ago 20223,67003,76503,52003,66003,66005.156.300
18 ago 20224,00004,01003,70003,81003,81005.989.500
17 ago 20223,92004,23003,84003,91003,910013.430.500
16 ago 20223,99004,05003,78003,96003,96008.544.600
15 ago 20224,17504,39003,85003,96003,96008.948.100
12 ago 20223,77004,28003,61004,28004,280014.169.500
11 ago 20223,65004,32003,62003,76003,760017.937.700
10 ago 20223,48003,59003,33003,59003,59005.722.000
09 ago 20223,68503,68503,19003,41003,410013.299.200
08 ago 20223,86004,19003,79003,94003,940015.656.400
05 ago 20223,58003,73003,45003,70003,70004.827.200
04 ago 20223,69003,94003,54003,57003,57006.829.900
03 ago 20223,64003,76003,56003,74003,74005.089.300
02 ago 20223,36003,80003,33003,61003,61007.010.000
01 ago 20223,49003,58203,41003,42003,42004.509.300
29 jul 20223,53503,59003,43203,46003,46004.839.100
28 jul 20223,59003,72003,54003,58003,58007.079.700
27 jul 20223,58003,61003,36003,60003,60005.375.700
26 jul 20223,58003,66003,47003,50003,50006.810.200
25 jul 20223,81003,81003,51003,71003,71006.998.600
22 jul 20223,99004,16003,64503,85003,850011.331.400
21 jul 20224,07004,08003,91004,05004,050010.939.300
20 jul 20224,03004,33003,96004,14004,140019.439.900
19 jul 20224,05004,14003,91104,00004,000017.626.400
18 jul 20224,26004,28003,88003,96003,960029.398.400
15 jul 20224,58004,63004,17004,28004,280055.898.200
14 jul 20223,90005,00003,71004,61004,6100184.905.000
13 jul 20223,67003,71003,26003,57003,570035.950.400
12 jul 20224,65005,00003,58003,63003,6300173.979.100
11 jul 20222,70002,70002,30002,37002,37002.456.500
08 jul 20222,43002,85002,34002,58002,58004.884.700
07 jul 20222,16002,55002,11502,43002,43005.097.800
06 jul 20222,14002,23002,07002,14002,14002.480.100
05 jul 20221,88002,17001,75002,15002,15006.233.000
01 jul 20221,86001,93001,78501,88001,88002.793.100
30 jun 20221,97002,00501,84001,85001,85003.834.700
29 jun 20222,03002,04001,91002,03002,03007.885.100
28 jun 20222,11002,23002,02002,04002,04003.012.000
27 jun 20222,25002,26002,09002,13002,13004.051.900
24 jun 20222,25002,36002,20002,23002,23006.524.300
23 jun 20222,36002,39002,20002,24002,24005.467.000
22 jun 20222,49002,63002,28002,31002,31006.719.700
21 jun 20222,46002,85002,43502,60002,60007.111.700
17 jun 20222,53002,61002,39002,41002,41006.700.700
16 jun 20222,63002,68002,53002,56002,56002.242.100
15 jun 20222,65002,83602,59002,76002,76003.268.800
14 jun 20222,81002,84002,62002,63002,63002.229.700
13 jun 20222,95003,04502,73002,78002,78002.847.000
10 jun 20223,15003,23503,04003,05003,0500953.900
09 jun 20223,39003,39003,20003,21003,2100800.500
08 jun 20223,18003,50103,18003,39003,39001.241.000
07 jun 20223,19003,22803,08003,21003,21001.140.000
06 jun 20223,39003,44003,17003,18003,18001.368.100
03 jun 20223,37003,37003,18003,32003,32001.287.800
02 jun 20223,39003,56003,29003,41003,41001.172.400
01 jun 20223,36003,46003,28003,33003,33001.491.700
31 may 20223,51003,52003,31003,35003,35004.220.200
27 may 20223,42003,57503,37503,52003,52001.404.900
26 may 20223,18003,43003,12003,33003,33001.758.900
25 may 20223,09003,23003,03003,18003,18001.491.200
24 may 20223,21003,24003,01003,10003,10002.168.200
23 may 20223,44003,45003,20003,24003,24001.900.600
20 may 20223,67003,72103,27003,38003,38001.872.200
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 20223,15003,43003,05003,28003,28002.594.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...