Mercados españoles abiertos en 6 hrs 45 min

QuantumScape Corporation (QS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,17-0,18 (-1,93%)
Al cierre: 04:00PM EST
9,16 -0,01 (-0,11%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
07 feb 2022 - 07 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20239,309,338,709,179,177.464.331
06 feb 20238,969,438,919,359,355.693.800
03 feb 20239,3110,239,089,239,239.384.600
02 feb 20239,1910,319,189,719,7115.044.800
01 feb 20238,608,878,258,748,744.442.100
31 ene 20238,108,568,068,518,516.687.500
30 ene 20238,538,748,018,038,036.625.900
27 ene 20238,139,008,028,728,7212.731.800
26 ene 20238,208,337,688,148,145.088.900
25 ene 20237,548,037,327,897,895.812.000
24 ene 20238,108,316,497,877,876.454.600
23 ene 20237,818,307,758,268,268.760.900
20 ene 20237,367,747,187,737,735.683.800
19 ene 20237,177,306,967,177,175.106.700
18 ene 20237,727,977,277,367,366.864.600
17 ene 20238,308,377,537,597,5910.065.800
13 ene 20237,428,357,378,308,3010.930.000
12 ene 20237,267,636,957,617,618.171.900
11 ene 20236,767,316,527,217,2110.746.900
10 ene 20236,276,706,146,666,666.013.800
09 ene 20235,806,455,746,306,309.841.300
06 ene 20235,445,695,285,645,643.931.900
05 ene 20235,505,515,285,415,413.986.700
04 ene 20235,505,675,275,565,565.661.900
03 ene 20235,855,935,305,405,406.657.500
30 dic 20225,535,675,475,675,674.985.100
29 dic 20225,435,655,365,635,636.789.100
28 dic 20225,195,355,115,305,306.836.400
27 dic 20225,535,545,175,185,186.978.500
23 dic 20225,645,715,505,605,603.790.400
22 dic 20225,775,775,415,645,645.424.300
21 dic 20225,865,965,725,805,805.858.400
20 dic 20226,616,725,745,775,7718.234.200
19 dic 20226,166,165,825,855,855.652.700
16 dic 20226,376,526,106,196,199.402.400
15 dic 20226,586,706,346,446,446.385.600
14 dic 20226,646,916,366,696,6911.346.500
13 dic 20227,537,676,937,097,096.735.200
12 dic 20227,037,386,977,047,044.577.200
09 dic 20226,907,196,757,117,115.450.800
08 dic 20226,927,166,726,966,964.850.300
07 dic 20226,806,986,686,846,844.764.900
06 dic 20227,437,496,856,906,905.215.300
05 dic 20227,527,637,327,377,376.952.400
02 dic 20227,237,587,167,557,553.994.900
01 dic 20227,427,817,197,447,449.731.700
30 nov 20226,847,516,757,497,4915.202.200
29 nov 20226,746,996,686,766,766.451.100
28 nov 20226,907,026,616,636,637.378.900
25 nov 20227,067,216,977,037,032.379.100
23 nov 20226,907,246,857,097,095.785.900
22 nov 20226,926,936,716,836,836.246.500
21 nov 20227,017,236,836,866,867.565.000
18 nov 20227,297,336,857,227,2211.078.000
17 nov 20227,257,417,057,157,156.474.200
16 nov 20227,987,987,257,427,427.775.400
15 nov 20227,938,397,858,118,118.337.700
14 nov 20227,487,777,137,617,616.801.900
11 nov 20227,217,687,137,517,5110.501.200
10 nov 20227,207,757,097,237,2312.273.800
09 nov 20227,767,776,736,746,7414.395.300
08 nov 20227,838,157,467,937,936.969.000
07 nov 20228,238,317,637,817,818.364.600
04 nov 20228,418,547,908,098,098.533.900
03 nov 20227,958,507,848,118,117.456.200
02 nov 20228,308,628,008,028,026.920.600
01 nov 20228,688,788,258,288,284.594.200
31 oct 20228,158,518,018,338,338.150.800
28 oct 20227,928,307,788,198,198.296.500
27 oct 20228,908,918,058,098,097.541.600
26 oct 20228,979,408,658,698,699.345.700
25 oct 20228,129,258,119,069,069.993.200
24 oct 20228,058,097,608,088,088.064.000
21 oct 20227,758,117,638,108,104.995.800
20 oct 20227,818,217,787,827,824.611.800
19 oct 20228,168,277,897,927,924.681.500
18 oct 20228,528,678,178,338,334.442.000
17 oct 20227,938,227,918,148,144.325.900
14 oct 20228,458,547,687,727,727.351.600
13 oct 20227,788,427,658,278,275.468.800
12 oct 20228,078,267,788,188,185.974.700
11 oct 20227,908,387,728,078,076.218.000
10 oct 20228,418,427,828,008,007.347.900
07 oct 20228,888,908,438,438,436.064.000
06 oct 20229,309,639,049,159,153.829.600
05 oct 20229,369,398,909,259,254.937.300
04 oct 20229,479,759,299,639,637.359.800
03 oct 20228,479,168,199,099,097.571.600
30 sept 20228,318,838,268,418,414.671.000
29 sept 20229,099,098,288,368,367.720.500
28 sept 20229,109,348,989,239,235.257.000
27 sept 20229,319,458,979,119,114.089.400
26 sept 20229,059,599,009,019,015.659.300
23 sept 20229,009,098,729,059,056.204.600
22 sept 20229,859,978,919,129,129.564.700
21 sept 202210,2210,339,699,839,838.723.400
20 sept 202211,1811,2810,1610,1810,185.172.800
19 sept 202211,0511,3310,9211,2111,214.328.400
16 sept 202211,3911,8411,2211,3111,318.369.900
15 sept 202211,2712,7611,2011,8911,8910.690.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...