Mercados españoles cerrados en 6 hrs 1 min

Kandi Technologies Group, Inc. (KNDI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,6100+0,1500 (+6,10%)
Al cierre: 04:00PM EDT
2,6200 +0,01 (+0,38%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242,50002,67002,46002,61002,6100173.900
23 abr 20242,50002,63002,44002,46002,4600107.700
22 abr 20242,47002,64002,32002,50002,5000170.500
19 abr 20242,60002,78002,28002,55002,5500262.700
18 abr 20242,47002,67002,46002,63002,6300334.500
17 abr 20242,26002,98002,26002,40002,4000363.100
16 abr 20242,20002,26002,16002,22002,2200210.500
15 abr 20242,09002,17002,09002,16002,1600145.100
12 abr 20242,07002,13002,07002,09002,0900104.600
11 abr 20242,06002,10002,06002,07002,070068.800
10 abr 20242,06002,14002,06002,08002,0800102.500
09 abr 20242,02002,12002,02002,10002,100086.100
08 abr 20242,03002,09002,03002,05002,050097.800
05 abr 20242,06002,09002,00002,05002,0500131.000
04 abr 20242,13002,15002,08002,09002,090072.900
03 abr 20242,12002,15002,11002,12002,120086.600
02 abr 20242,15002,21002,12002,13002,130083.200
01 abr 20242,13002,23002,13002,18002,180094.800
28 mar 20242,05002,13002,05002,12002,120080.500
27 mar 20242,05002,09002,05002,07002,0700108.000
26 mar 20242,12002,16002,08002,08002,0800109.200
25 mar 20242,17002,18002,04002,12002,1200168.200
22 mar 20242,14002,17002,10002,14002,1400157.700
21 mar 20242,23002,26002,12002,13002,1300166.500
20 mar 20242,25002,28002,22002,23002,2300112.200
19 mar 20242,25002,27002,23002,24002,240057.200
18 mar 20242,30002,33002,23002,29002,2900122.900
15 mar 20242,35002,39002,22002,30002,3000217.500
14 mar 20242,44002,46002,40002,40002,4000104.900
13 mar 20242,40002,52002,39002,46002,460078.000
12 mar 20242,40002,46002,27002,42002,420091.400
11 mar 20242,37002,47002,37002,42002,4200103.500
08 mar 20242,34002,39002,33002,35002,350058.400
07 mar 20242,39002,41002,36002,37002,370043.400
06 mar 20242,35002,46002,35002,42002,4200112.900
05 mar 20242,38002,44002,32002,36002,360087.800
04 mar 20242,44002,47002,40002,40002,4000112.000
01 mar 20242,52002,52002,41002,46002,4600130.300
29 feb 20242,54002,55002,51002,52002,520061.100
28 feb 20242,50002,56002,50002,54002,540068.200
27 feb 20242,50002,56002,50002,51002,510051.800
26 feb 20242,58002,65002,50002,52002,5200193.200
23 feb 20242,63002,70002,58002,60002,600068.800
22 feb 20242,66002,72002,64002,64002,640058.600
21 feb 20242,66002,74002,66002,67002,670041.600
20 feb 20242,66002,79002,66002,67002,670052.700
16 feb 20242,55002,71002,55002,68002,680049.000
15 feb 20242,61002,68002,61002,64002,640069.900
14 feb 20242,60002,64002,56002,61002,610066.300
13 feb 20242,60002,65002,60002,61002,610035.600
12 feb 20242,61002,68002,51002,67002,670080.700
09 feb 20242,63002,72002,63002,67002,670040.000
08 feb 20242,54002,73002,54002,71002,710072.400
07 feb 20242,60002,64002,57002,57002,570072.800
06 feb 20242,61002,66002,61002,64002,640043.600
05 feb 20242,64002,65002,60002,61002,610060.400
02 feb 20242,68002,71002,66002,68002,680047.100
01 feb 20242,70002,76002,70002,71002,710026.300
31 ene 20242,75002,78002,70002,70002,700036.300
30 ene 20242,80002,87002,78002,79002,790032.100
29 ene 20242,71002,95002,71002,84002,8400140.300
26 ene 20242,62002,77002,62002,72002,7200109.400
25 ene 20242,74002,78002,66002,66002,660042.700
24 ene 20242,78002,81002,73002,73002,7300114.700
23 ene 20242,54002,74002,54002,73002,7300102.900
22 ene 20242,49002,58002,49002,56002,560075.800
19 ene 20242,51002,57002,46002,51002,5100171.800
18 ene 20242,69002,71002,56002,58002,5800132.500
17 ene 20242,67002,76002,65002,66002,660095.800
16 ene 20242,82002,82002,65002,67002,6700171.600
12 ene 20242,97002,97002,80002,81002,810081.800
11 ene 20242,98003,02002,91002,92002,9200163.500
10 ene 20242,99003,05002,99003,01003,010089.400
09 ene 20242,91003,13002,90002,98002,9800213.400
08 ene 20242,89002,99002,89002,91002,9100143.200
05 ene 20242,82002,94002,82002,89002,8900107.500
04 ene 20242,79002,85002,78002,84002,840070.100
03 ene 20242,77002,83002,77002,80002,800092.700
02 ene 20242,74002,89002,74002,82002,820090.000
29 dic 20232,80002,95002,69002,80002,8000276.400
28 dic 20232,60002,84002,60002,80002,8000328.700
27 dic 20232,68002,69002,61002,65002,6500227.800
26 dic 20232,72002,74002,67002,67002,6700104.400
22 dic 20232,73002,80002,72002,74002,740074.400
21 dic 20232,77002,82002,72002,79002,790084.300
20 dic 20232,80002,85002,75002,75002,750091.300
19 dic 20232,79002,87002,79002,80002,800098.800
18 dic 20232,73002,81002,67002,79002,7900141.000
15 dic 20232,64002,74002,64002,70002,7000167.900
14 dic 20232,60002,68002,60002,65002,6500135.400
13 dic 20232,62002,64002,59002,59002,5900108.000
12 dic 20232,61002,64002,61002,63002,630073.800
11 dic 20232,65002,67002,56002,60002,600066.900
08 dic 20232,69002,73002,63002,65002,6500170.000
07 dic 20232,69002,72002,65002,70002,700083.000
06 dic 20232,71002,74002,69002,69002,690063.200
05 dic 20232,70002,73002,69002,71002,710065.400
04 dic 20232,74002,75002,66002,71002,7100154.500
01 dic 20232,78002,81002,74002,78002,780084.600
30 nov 20232,83002,87002,78002,80002,800054.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...