Mercados españoles cerrados

Canoo Inc. (GOEV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0750+0,0450 (+4,37%)
A partir del 03:05PM EST. Mercado abierto.
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 20231,04001,08001,01001,07501,075017.075.857
07 feb 20231,09001,10001,00001,03001,030038.091.300
06 feb 20231,00001,14000,98801,09501,095082.655.100
03 feb 20231,19001,28001,17001,25001,250013.834.500
02 feb 20231,22501,31001,20001,21001,210026.517.200
01 feb 20231,17001,22001,10001,21001,210031.972.300
31 ene 20231,23001,24001,19001,20001,200012.016.300
30 ene 20231,32001,32001,22001,22001,220017.329.200
27 ene 20231,17001,47001,15001,38001,380035.495.400
26 ene 20231,29001,30001,14001,19001,190022.207.200
25 ene 20231,40001,41001,24001,25001,250033.446.200
24 ene 20231,31001,35001,26001,27001,27005.216.900
23 ene 20231,25001,34001,22001,33001,33009.975.100
20 ene 20231,29001,30001,23001,24001,24006.840.100
19 ene 20231,28001,29001,21001,27001,27003.960.200
18 ene 20231,33001,35001,28001,32001,32006.248.500
17 ene 20231,35001,38001,28001,33001,33006.821.000
13 ene 20231,25001,37001,25001,34001,34007.819.600
12 ene 20231,19001,31001,16001,30001,30008.883.700
11 ene 20231,11001,22001,10001,19001,19008.739.200
10 ene 20231,10001,11001,07001,10001,10004.980.100
09 ene 20231,11001,13001,07001,08001,080010.109.900
06 ene 20231,10001,16001,08001,09001,09007.177.800
05 ene 20231,20001,21001,14001,17001,17005.614.200
04 ene 20231,26001,28001,21001,24001,24005.432.900
03 ene 20231,27001,28001,18001,25001,25006.111.900
30 dic 20221,21001,33001,17001,23001,23009.244.500
29 dic 20221,09001,22001,04001,22001,220016.058.300
28 dic 20221,07001,09001,06001,07001,07004.931.200
27 dic 20221,16001,16001,04001,06001,06008.767.000
23 dic 20221,12001,16001,10001,16001,16005.137.700
22 dic 20221,17001,19001,08001,12001,12008.006.500
21 dic 20221,17001,24001,12001,21001,21005.815.400
20 dic 20221,18001,22001,15001,17001,17007.226.100
19 dic 20221,21001,23001,17001,22001,22006.080.600
16 dic 20221,24001,27001,18001,23001,230015.175.800
15 dic 20221,18001,27001,16001,26001,260010.579.000
14 dic 20221,29001,31001,18001,21001,210012.311.900
13 dic 20221,34001,37001,25001,28001,28007.822.300
12 dic 20221,30001,32001,27001,28001,28006.591.000
09 dic 20221,33001,37501,26001,28001,28007.209.800
08 dic 20221,37001,40501,31001,34001,34006.582.000
07 dic 20221,30001,39001,27001,37001,37005.985.700
06 dic 20221,40001,42001,26001,35001,35008.495.700
05 dic 20221,44001,47001,39001,40001,40009.111.300
02 dic 20221,37001,48001,28201,44001,440015.085.300
01 dic 20221,42001,48501,33001,38001,380015.999.300
30 nov 20221,28001,34001,22001,34001,340017.377.500
29 nov 20221,23001,26001,19001,24001,24008.540.900
28 nov 20221,18001,25001,15001,18001,180015.247.300
25 nov 20221,27001,28001,12001,13001,130017.204.200
23 nov 20221,06001,10001,06001,08001,08007.552.100
22 nov 20221,12001,13001,02001,05501,055012.979.800
21 nov 20221,22001,24001,14001,16001,160010.218.300
18 nov 20221,28001,28501,21001,24001,24009.310.900
17 nov 20221,29001,30001,23001,25001,25008.881.500
16 nov 20221,46001,48001,32001,33001,330011.278.500
15 nov 20221,56001,60001,46001,47001,470012.743.800
14 nov 20221,67001,68001,42001,52501,525027.030.400
11 nov 20221,23001,65001,17001,58001,580036.482.000
10 nov 20221,31001,32001,18001,21001,210022.798.100
09 nov 20221,27001,28001,16001,17001,17009.277.700
08 nov 20221,33001,36001,27001,30501,30505.978.600
07 nov 20221,35001,35001,29001,32001,32005.553.400
04 nov 20221,36001,39001,29001,32001,32005.303.200
03 nov 20221,31001,37001,30001,33001,33005.113.800
02 nov 20221,40001,40001,32001,32001,32005.760.100
01 nov 20221,41001,42001,36001,37001,37005.790.300
31 oct 20221,40001,41001,35001,37001,37005.283.700
28 oct 20221,39001,40001,30001,38001,38004.797.700
27 oct 20221,45001,46001,37001,38001,38004.509.100
26 oct 20221,46001,54001,40001,41001,410012.835.000
25 oct 20221,38001,47001,36001,41001,410013.607.900
24 oct 20221,37001,41001,30001,36001,36005.540.800
21 oct 20221,34001,40001,31001,38501,38504.903.600
20 oct 20221,41001,45001,36001,38001,38005.912.400
19 oct 20221,43001,45001,39001,42001,42006.751.900
18 oct 20221,61001,61001,40001,46001,460021.627.500
17 oct 20221,39501,58001,35001,45001,450024.764.900
14 oct 20221,40001,41001,28001,29001,29005.484.800
13 oct 20221,34001,41001,29001,37001,37007.516.500
12 oct 20221,38001,43001,34501,39001,39007.847.700
11 oct 20221,41001,45501,33001,36001,360012.330.300
10 oct 20221,56001,56001,36001,37001,37005.739.700
07 oct 20221,60001,63001,48001,50001,50006.795.400
06 oct 20221,71001,75501,62001,62001,62006.662.600
05 oct 20221,85001,86501,69001,73001,73008.895.000
04 oct 20221,88001,95001,84001,87001,87007.675.100
03 oct 20221,88001,88501,77001,84001,84004.595.000
30 sept 20221,95001,98501,87001,87501,87503.905.600
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 20222,18002,24002,14002,22002,22003.556.200
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 20222,72002,76502,48002,50502,50509.842.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...