Mercados españoles cerrados

Polestar Automotive Holding UK PLC (PSNY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,3900+0,1600 (+13,01%)
Al cierre: 04:00PM EDT
1,2300 -0,16 (-11,51%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20241,25001,41001,22001,39001,39006.194.544
29 abr 20241,22001,26501,20001,23001,23003.303.100
26 abr 20241,18001,22001,17001,18001,18002.649.800
25 abr 20241,22001,22001,16001,17001,17004.240.300
24 abr 20241,26001,27001,20001,24001,24004.876.300
23 abr 20241,30001,32001,26001,27001,27004.065.100
22 abr 20241,34001,34001,26001,34001,34004.720.500
19 abr 20241,33001,43001,29001,35001,35006.011.200
18 abr 20241,29001,44501,26001,33001,33004.371.100
17 abr 20241,26001,32001,26001,31001,31001.532.200
16 abr 20241,31001,36001,26001,30501,30503.812.100
15 abr 20241,35001,36001,24001,32001,32007.809.100
12 abr 20241,47001,55001,45001,45501,45502.058.500
11 abr 20241,58001,63001,43001,46001,46004.429.200
10 abr 20241,62001,64501,57001,59001,59002.157.200
09 abr 20241,69001,77501,58001,65001,65003.147.400
08 abr 20241,56001,72001,56001,68001,68003.070.300
05 abr 20241,54001,58001,50001,56001,56001.910.000
04 abr 20241,58001,64001,52001,53001,53001.450.800
03 abr 20241,52001,58001,49001,57001,57001.447.100
02 abr 20241,54001,54001,48001,52001,52001.793.300
01 abr 20241,59001,61001,51001,56001,56001.734.000
28 mar 20241,60001,66001,52501,54001,54002.201.200
27 mar 20241,59001,61001,56001,60001,60001.990.900
26 mar 20241,71001,72001,58501,60001,60001.433.800
25 mar 20241,67001,76001,64001,66001,66002.147.100
22 mar 20241,62001,64001,59001,62001,6200743.400
21 mar 20241,63001,66001,60001,63001,63001.102.200
20 mar 20241,53001,63001,50001,61001,61001.483.100
19 mar 20241,56001,56001,48001,52001,52001.442.900
18 mar 20241,65001,65001,54001,55001,55001.946.500
15 mar 20241,54001,63001,51001,63001,63002.120.800
14 mar 20241,67001,70001,55001,56001,56002.508.000
13 mar 20241,68001,76001,62001,67001,67001.763.700
12 mar 20241,66001,70001,60001,67001,67002.235.600
11 mar 20241,74001,75001,65001,66001,66001.671.800
08 mar 20241,74001,81001,68001,72001,72002.287.200
07 mar 20241,82001,85001,70001,74001,74002.719.600
06 mar 20241,74001,81001,68001,78001,78002.352.000
05 mar 20241,76001,79001,70001,71001,71001.419.700
04 mar 20241,90001,92001,75001,77001,77003.905.000
01 mar 20242,10002,12001,90001,96001,96004.252.400
29 feb 20242,08002,17001,96002,08002,080011.284.900
28 feb 20241,53001,99001,51001,83001,830016.048.900
27 feb 20241,48001,52001,44001,49001,49002.731.900
26 feb 20241,37001,50001,33001,40001,40003.844.500
23 feb 20241,44001,44001,30001,31001,31004.470.100
22 feb 20241,59001,59001,39001,42001,42005.689.600
21 feb 20241,67001,72001,55001,56001,56006.522.100
20 feb 20241,77001,77001,65001,67001,67002.279.900
16 feb 20241,75001,81001,73001,77001,77001.489.400
15 feb 20241,74001,79001,72001,76001,76001.359.200
14 feb 20241,70001,74001,69001,74001,74001.725.900
13 feb 20241,75001,76001,64801,67001,67003.151.100
12 feb 20241,73001,86001,73001,81001,81001.870.500
09 feb 20241,69001,76301,68001,72001,72001.758.800
08 feb 20241,82001,82001,67001,72001,72003.118.200
07 feb 20241,78001,85001,76001,79001,79002.104.900
06 feb 20241,70001,82001,66001,80001,80002.169.800
05 feb 20241,76001,77001,65001,66001,66003.880.200
02 feb 20241,85001,85001,67001,79001,79004.289.300
01 feb 20241,80002,01001,80001,83001,83006.745.500
31 ene 20242,20002,32902,15002,17002,17002.609.600
30 ene 20242,25002,32002,22002,24002,24002.215.400
29 ene 20242,11002,32002,07002,31002,31003.309.000
26 ene 20242,22002,29002,17502,20002,20003.183.600
25 ene 20242,05002,24002,05002,24002,24004.077.700
24 ene 20242,07002,15002,01002,14002,14003.163.000
23 ene 20242,10002,15002,00002,10002,10003.064.100
22 ene 20242,02002,16002,01002,09002,09003.241.600
19 ene 20241,90002,05001,82502,05002,05003.341.400
18 ene 20241,85001,95001,85001,93001,93002.324.100
17 ene 20241,69001,87001,64801,83001,83004.076.100
16 ene 20241,68001,79001,59001,71001,71005.214.600
12 ene 20241,86001,87001,66001,68001,68008.331.700
11 ene 20242,01002,01001,82001,84001,84007.210.800
10 ene 20242,01002,02001,96002,00002,00002.988.200
09 ene 20242,07002,07802,00002,01002,01002.899.800
08 ene 20242,10002,12002,05002,05002,05002.503.300
05 ene 20242,10002,16002,05002,09002,09002.253.100
04 ene 20242,15002,20002,09002,10002,10002.174.000
03 ene 20242,16002,17002,09002,11002,11003.878.400
02 ene 20242,26002,26002,18002,21002,21002.117.400
29 dic 20232,37002,37002,23002,26002,26003.528.200
28 dic 20232,48002,52002,33002,36002,36003.361.800
27 dic 20232,50002,52002,43002,50002,50003.058.200
26 dic 20232,31002,56002,30002,49002,49003.692.100
22 dic 20232,38002,42402,30002,30002,30001.856.900
21 dic 20232,32002,39002,30002,37002,37001.341.600
20 dic 20232,47002,50002,28002,28002,28002.502.700
19 dic 20232,45002,52002,44002,47002,47001.701.900
18 dic 20232,50002,50002,36002,40002,40001.784.200
15 dic 20232,50002,65002,46002,46002,46004.020.800
14 dic 20232,34002,52002,33002,52002,52003.894.900
13 dic 20232,23002,32002,11002,32002,32003.413.700
12 dic 20232,27002,32002,21002,22002,22001.710.100
11 dic 20232,28002,30502,21002,28002,28001.434.700
08 dic 20232,18002,28002,15502,27002,27002.542.600
07 dic 20232,19002,20002,11502,16002,16001.355.700
06 dic 20232,14002,27002,14002,17002,17002.470.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...