Mercados españoles cerrados

GreenPower Motor Company Inc. (GP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,81000,0000 (0,00%)
A partir del 02:54PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,85001,85001,75001,81001,810023.367
02 may 20241,80001,86001,79001,81001,810015.200
01 may 20241,82001,88501,77001,78001,780020.500
30 abr 20241,83001,88001,81001,86001,860024.100
29 abr 20241,87001,89001,82001,86001,860016.000
26 abr 20241,83001,84001,81001,83001,83009900
25 abr 20241,86001,89001,80001,84001,840010.600
24 abr 20241,90001,91001,84001,89001,890014.900
23 abr 20241,73001,89001,71001,88001,880027.700
22 abr 20241,80001,80001,70001,71001,710022.100
19 abr 20241,75001,79001,67001,76001,760047.000
18 abr 20241,75001,79001,69001,73001,730026.900
17 abr 20241,68001,74001,65001,72001,720017.000
16 abr 20241,64001,71001,64001,69001,690030.600
15 abr 20241,68001,70001,62001,68001,680031.800
12 abr 20241,73001,79001,65001,66001,660098.400
11 abr 20241,72501,84901,72501,77001,770053.800
10 abr 20241,69001,79001,67001,71001,7100100.400
09 abr 20241,73001,80901,67001,70001,700026.800
08 abr 20241,80001,84201,66001,73001,730061.000
05 abr 20241,78001,82001,75001,77001,770031.600
04 abr 20241,83001,90001,74001,80001,800045.500
03 abr 20241,81001,90001,81001,81001,810052.500
02 abr 20241,90001,97001,81001,86001,860035.500
01 abr 20241,95001,99501,89001,92001,920070.400
28 mar 20241,97002,08001,97001,97001,970017.700
27 mar 20242,03002,05501,99002,00002,000017.300
26 mar 20241,98002,10001,94002,02002,020026.400
25 mar 20241,93002,03301,92001,95001,950024.800
22 mar 20241,95002,00001,90501,94001,940043.700
21 mar 20241,96002,10001,94202,03002,030032.400
20 mar 20241,93002,02201,92001,98001,980052.100
19 mar 20242,04002,04001,88001,93001,930060.800
18 mar 20242,09002,11501,99002,04002,040050.400
15 mar 20242,07002,13002,04502,07002,07007600
14 mar 20242,09002,12001,98002,05002,050076.200
13 mar 20242,10002,20002,07002,13002,130030.200
12 mar 20242,20002,23002,13002,13002,130031.600
11 mar 20242,18002,29002,18002,24002,240048.900
08 mar 20242,14002,31002,14002,20002,200046.300
07 mar 20242,23002,28702,10002,20002,200025.200
06 mar 20242,19002,29302,16002,20002,200036.500
05 mar 20242,16002,23502,15502,16002,1600116.300
04 mar 20242,31002,36702,19002,23002,230043.800
01 mar 20242,13002,25002,10802,24002,240061.800
29 feb 20242,17002,21402,13002,13002,130023.200
28 feb 20242,16002,19002,11102,13002,130031.300
27 feb 20242,00002,16002,00002,11002,110068.000
26 feb 20242,05002,12001,94002,03002,030073.200
23 feb 20242,14002,14001,98002,03002,030095.100
22 feb 20242,14002,17202,03002,11002,110059.400
21 feb 20242,20002,20002,10002,14002,140047.300
20 feb 20242,24002,34002,15002,18002,180038.100
16 feb 20242,38002,40002,22002,26002,260064.300
15 feb 20242,45002,49002,29002,35002,3500119.400
14 feb 20242,58002,60002,40002,46002,460077.500
13 feb 20242,78002,78002,52502,59002,590084.600
12 feb 20242,70002,93002,67002,85002,850056.400
09 feb 20242,65002,85002,61902,79002,790044.200
08 feb 20242,55002,70002,42802,65002,650065.000
07 feb 20242,59002,65002,55002,58002,580025.000
06 feb 20242,58002,61002,50002,58002,580042.700
05 feb 20242,65002,69702,52002,53002,530051.500
02 feb 20242,68002,71002,66002,67002,670028.100
01 feb 20242,70002,77002,66002,74002,740045.300
31 ene 20242,68002,78002,65002,66002,660034.600
30 ene 20242,76002,80002,67002,70502,705033.000
29 ene 20242,75002,83002,69002,80002,800055.300
26 ene 20242,68002,80002,66002,80002,800044.400
25 ene 20242,70002,74002,62002,67002,670048.600
24 ene 20242,75002,86002,66002,66002,660065.800
23 ene 20242,83002,83002,69002,73002,730062.800
22 ene 20242,90002,91002,81002,81002,810060.500
19 ene 20242,87002,87002,72002,81002,810024.600
18 ene 20242,80002,93002,65002,82002,820069.300
17 ene 20242,83002,88002,72002,77002,770043.100
16 ene 20242,82002,96002,81002,81502,815029.300
12 ene 20243,00003,00002,85002,86002,860039.800
11 ene 20243,00003,00002,91002,95002,950045.600
10 ene 20243,05003,10002,94003,00003,000047.500
09 ene 20243,15003,20003,02003,08003,080034.800
08 ene 20243,16003,21703,00003,18003,180034.900
05 ene 20243,05003,16002,90003,16003,160059.900
04 ene 20243,04003,07002,96003,07003,070040.300
03 ene 20243,10003,13502,99003,07003,070063.200
02 ene 20243,13003,21903,07003,13003,130017.500
29 dic 20233,26003,29003,05003,13003,130059.700
28 dic 20233,22003,39203,19003,25003,250053.800
27 dic 20233,33003,37003,23003,23003,230088.300
26 dic 20233,15003,42003,11303,33003,3300112.600
22 dic 20233,06003,17103,02003,10003,100057.200
21 dic 20233,17003,18002,96003,02003,020082.800
20 dic 20233,32003,32003,03603,07003,070038.900
19 dic 20233,25003,40003,22003,29003,290060.000
18 dic 20233,16003,32003,16003,25003,250053.800
15 dic 20233,17003,27003,12003,19003,190076.600
14 dic 20233,15003,26003,08003,13003,1300145.200
13 dic 20232,84003,30002,84003,11003,1100153.900
12 dic 20232,91002,94002,80002,86002,860033.200
11 dic 20232,96003,00002,91002,91002,910049.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...