Mercados españoles cerrados en 7 hrs

NWTN Inc. (NWTN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5500-0,8200 (-18,76%)
Al cierre: 04:00PM EDT
3,2800 -0,27 (-7,61%)
Después del cierre: 06:58PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20244,40004,78003,20003,55003,5500128.100
07 may 20245,70005,70004,37004,37004,370031.900
06 may 20245,99005,99005,29005,70005,700053.300
03 may 20246,00006,00005,37006,00006,000022.200
02 may 20246,16006,25006,05006,22006,220015.300
01 may 20246,60006,60005,84006,20006,200052.200
30 abr 20246,35006,60006,27506,60006,600030.100
29 abr 20246,90006,90006,32006,45006,450012.700
26 abr 20247,01007,03006,46007,03007,030055.600
25 abr 20246,90007,16006,57607,13007,130054.200
24 abr 20246,90006,90006,63006,90006,900018.600
23 abr 20247,18007,49006,80007,02007,0200124.900
22 abr 20246,85007,45006,55007,07007,070060.100
19 abr 20247,08507,08506,82507,02007,02007900
18 abr 20246,75507,27006,66007,27007,27004100
17 abr 20247,23007,46506,81006,82006,820012.100
16 abr 20246,77007,28006,77007,25007,250010.800
15 abr 20246,80007,30006,60007,10007,100011.400
12 abr 20247,00007,10006,53006,99006,990043.400
11 abr 20247,02007,25006,75007,25007,250026.100
10 abr 20247,01007,23006,75507,23007,230013.400
09 abr 20246,89007,81006,62507,22007,2200101.100
08 abr 20247,25007,25006,36907,04007,040022.000
05 abr 20246,90007,52006,85007,50007,500038.900
04 abr 20247,44007,44007,12007,21007,21009200
03 abr 20247,84007,84006,47007,43507,435055.900
02 abr 20247,85007,85307,56407,84007,840054.100
01 abr 20246,24008,74006,24008,25008,2500111.500
28 mar 20248,26008,26006,32006,32006,3200118.500
27 mar 20245,99007,96005,87007,79007,790064.500
26 mar 20246,39006,49006,02506,15006,150037.600
25 mar 20245,84006,50005,49006,40006,400077.200
22 mar 20246,00006,00005,43005,92005,920045.000
21 mar 20244,91006,00004,88006,00006,000041.900
20 mar 20245,00005,46004,66005,02005,020050.600
19 mar 20244,07004,94004,05304,85004,850079.900
18 mar 20243,97004,04003,86003,96003,960013.900
15 mar 20244,51004,51003,96004,02004,020048.000
14 mar 20244,49004,67504,27004,51004,510041.400
13 mar 20244,63004,97504,31004,52004,520033.000
12 mar 20245,02005,07004,30304,70004,700037.700
11 mar 20244,54005,96004,49004,99004,9900176.300
08 mar 20243,02004,58003,02004,24004,2400414.500
07 mar 20243,13003,39003,03003,12003,120057.300
06 mar 20243,03003,21002,99503,13003,130044.700
05 mar 20242,93003,19502,84703,05003,0500103.200
04 mar 20243,10003,10002,86002,97002,970036.500
01 mar 20243,11003,11002,76002,98002,980090.600
29 feb 20244,93005,31002,85003,11003,1100457.500
28 feb 20246,01006,15404,71005,00005,000047.700
27 feb 20246,12006,35005,85005,92005,920024.900
26 feb 20246,55006,56306,01006,17006,170013.400
23 feb 20246,73006,74006,29006,48006,480015.400
22 feb 20246,70006,82006,55006,71006,710018.000
21 feb 20246,73006,91006,43506,70006,700074.200
20 feb 20246,63306,80006,56506,74006,740013.300
16 feb 20246,70007,19006,56506,71006,710026.300
15 feb 20246,65006,97006,43006,81006,810019.500
14 feb 20246,70006,80006,60206,67006,670013.600
13 feb 20246,66006,84006,60006,75006,75009600
12 feb 20246,59006,89006,55006,71006,710022.800
09 feb 20246,65006,65006,19906,56006,560010.700
08 feb 20246,64006,64006,45006,45006,450013.400
07 feb 20246,60006,77806,46006,59006,590028.000
06 feb 20246,57006,66006,40006,66006,660020.100
05 feb 20246,35006,66006,35006,66006,660012.900
02 feb 20246,79006,90606,39506,58006,580014.500
01 feb 20246,67006,95006,42506,48006,480025.900
31 ene 20246,81006,81006,49006,63006,630015.700
30 ene 20247,00007,14006,78006,96006,960019.800
29 ene 20247,20007,38006,99007,02007,020016.300
26 ene 20247,18007,35007,00007,33007,330017.500
25 ene 20247,01007,42006,91007,16507,165014.900
24 ene 20247,00007,50806,80007,14007,140026.700
23 ene 20246,66007,10006,55007,09007,090020.000
22 ene 20247,00007,00006,41006,55006,550014.700
19 ene 20246,34006,99006,24006,97006,970026.800
18 ene 20246,37506,61506,20006,46006,460014.800
17 ene 20246,25006,38006,13006,37006,370015.800
16 ene 20246,22006,43006,08006,40006,400028.000
12 ene 20246,22006,64006,06006,35006,350021.100
11 ene 20246,89007,02006,07006,89006,890017.100
10 ene 20247,10007,15006,90007,00007,000011.700
09 ene 20247,40007,68006,82507,19007,190018.800
08 ene 20247,50007,59507,16007,48007,480016.500
05 ene 20247,60007,82007,25007,56007,560013.700
04 ene 20247,65007,65007,33007,58007,58008900
03 ene 20247,82008,10007,43007,61007,610015.900
02 ene 20247,71007,78007,42007,70007,700012.500
29 dic 20237,80008,14007,54007,78007,780013.400
28 dic 20237,59007,75007,47007,69007,690015.300
27 dic 20237,70008,05007,52007,76007,760014.600
26 dic 20237,81007,99007,33007,96007,960017.500
22 dic 20237,53007,70007,30007,54007,540017.100
21 dic 20237,72008,13007,22007,51007,510031.500
20 dic 20238,30008,30007,35007,47007,470015.200
19 dic 20237,41008,16007,26008,12008,120020.500
18 dic 20238,12008,12007,60007,61007,610015.100
15 dic 20238,42008,48007,81007,99007,99005800
14 dic 20238,35008,66008,09008,30008,30009800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...