Mercados españoles abiertos en 2 hrs 27 min

QuantumScape Corporation (QS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,48+0,17 (+1,11%)
Al cierre: 04:00PM EST
15,68 +0,20 (+1,29%)
Después del cierre: 07:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202215,6916,8915,2815,4815,4810.725.300
25 ene 202215,7016,1314,9015,3115,317.505.400
24 ene 202214,8515,8913,7615,8915,8916.388.800
21 ene 202216,9717,0015,6415,7215,7214.885.400
20 ene 202218,1718,8317,2117,3017,3010.249.600
19 ene 202219,6119,8417,9017,9217,9216.233.000
18 ene 202220,2020,2919,4219,5019,508.395.400
14 ene 202220,3921,0619,9320,6820,687.215.700
13 ene 202221,3021,5920,3120,5920,5910.338.300
12 ene 202221,5721,8120,6020,9420,945.649.300
11 ene 202220,1721,5919,8921,3021,308.029.700
10 ene 202220,7320,7819,2120,2320,2310.479.200
07 ene 202220,9321,7720,5021,0121,015.922.000
06 ene 202221,5221,8120,0020,7520,758.989.100
05 ene 202222,7523,3521,4021,5121,517.789.500
04 ene 202223,2523,3322,0022,9722,977.526.200
03 ene 202222,7523,6822,4023,2223,226.992.300
31 dic 202122,9423,5022,1422,1922,196.848.900
30 dic 202122,0223,7821,9523,1523,157.984.000
29 dic 202122,8022,9221,5222,0322,038.657.400
28 dic 202123,8423,9822,7522,9022,906.657.500
27 dic 202124,3124,7723,8123,9723,976.423.000
23 dic 202124,3124,9723,6024,5724,576.453.900
22 dic 202123,5624,4523,0224,2424,246.528.500
21 dic 202123,1023,8022,7423,6523,657.290.300
20 dic 202122,8723,4022,1622,6522,658.605.400
17 dic 202122,9624,0721,8323,7823,7813.339.900
16 dic 202124,7725,1022,7323,0423,048.566.700
15 dic 202123,4824,4722,3023,9823,9810.050.600
14 dic 202123,0024,4822,7923,6723,678.697.800
13 dic 202123,7024,6822,6223,3723,378.156.900
10 dic 202124,3025,3523,6623,9023,908.251.000
09 dic 202125,8826,4024,0224,3324,339.693.600
08 dic 202125,3326,4024,8026,2426,249.172.400
07 dic 202125,8726,6925,6626,2126,218.538.600
06 dic 202123,9425,1823,0524,8224,829.183.100
03 dic 202126,7126,9623,9124,5524,5513.872.200
02 dic 202127,3028,5526,5627,3527,358.605.400
01 dic 202129,3429,9027,2227,3127,318.384.900
30 nov 202129,9830,0027,8128,8428,8412.097.900
29 nov 202131,4831,5929,8830,3230,327.426.700
26 nov 202131,0032,2729,8730,6430,647.235.800
24 nov 202132,1033,2430,7332,2032,205.374.800
23 nov 202133,0334,6031,6532,3732,378.034.300
22 nov 202135,0536,7432,5833,6233,6211.360.300
19 nov 202133,8936,1733,7634,6634,6610.166.300
18 nov 202136,0036,1032,6233,8633,8614.147.300
17 nov 202136,2038,5035,4035,7835,7812.380.100
16 nov 202138,4038,7834,8736,9136,9126.171.200
15 nov 202138,7943,0838,7540,5840,5823.852.900
12 nov 202138,7139,0637,1738,8138,8113.776.500
11 nov 202135,1839,9034,5039,7039,7022.334.300
10 nov 202135,3436,5433,6334,1934,1911.969.000
09 nov 202138,0038,3834,5136,7436,7417.507.500
08 nov 202131,6438,6831,5937,6337,6337.939.900
05 nov 202131,6131,8230,3731,0231,029.021.200
04 nov 202132,0234,1730,8031,5631,5620.431.900
03 nov 202129,2331,8529,1631,6431,6419.089.200
02 nov 202129,8529,8727,3229,1129,1113.968.200
01 nov 202128,9930,6528,0929,7729,7719.193.000
29 oct 202125,2929,7425,1628,9428,9445.338.100
28 oct 202123,7325,7223,4625,4025,4011.482.000
27 oct 202125,2025,4223,2323,4423,4411.559.800
26 oct 202125,8526,8725,3025,6325,6311.464.600
25 oct 202123,3025,7023,2925,5325,5311.968.500
22 oct 202124,8524,9022,7523,1023,1010.673.400
21 oct 202125,2126,1724,8224,9124,915.710.800
20 oct 202125,3125,3524,6025,1425,144.434.900
19 oct 202124,9325,3624,2825,3325,335.724.600
18 oct 202124,0024,8523,8024,6824,684.848.000
15 oct 202125,0825,1824,0824,1124,114.793.300
14 oct 202124,4924,8023,9024,6124,615.336.200
13 oct 202124,5725,3223,9524,3024,308.198.400
12 oct 202123,4324,5823,2524,3924,395.561.300
11 oct 202123,4223,7722,9023,2123,213.794.600
08 oct 202123,1224,5023,1223,2623,268.956.500
07 oct 202122,7823,2922,4122,8222,825.326.800
06 oct 202122,2522,8721,9622,4822,485.104.500
05 oct 202122,9723,5022,3322,6222,627.131.900
04 oct 202124,3224,3222,7022,9622,967.373.500
01 oct 202124,5224,8923,7624,5124,515.750.400
30 sept 202125,4525,6324,0724,5424,548.542.100
29 sept 202125,6727,0825,3525,4625,4610.310.000
28 sept 202126,2826,6024,9325,2725,2711.511.700
27 sept 202127,2828,0525,9226,8226,8213.354.800
24 sept 202126,4528,7426,1527,0027,0028.842.400
23 sept 202123,7727,6623,7427,0527,0534.959.400
22 sept 202124,1624,4423,1323,6123,6114.040.100
21 sept 202123,1824,5622,5124,1224,1244.795.500
20 sept 202121,0021,3320,3420,7920,797.040.100
17 sept 202121,2121,8221,1821,8021,8014.081.900
16 sept 202120,5021,5120,3721,3421,346.063.300
15 sept 202120,9921,2820,5020,6120,616.753.800
14 sept 202121,1921,6820,5520,8620,864.582.500
13 sept 202121,0421,6820,4121,1521,154.548.900
10 sept 202121,4221,9820,9921,0821,084.979.800
09 sept 202120,7121,6820,6021,3921,394.290.400
08 sept 202121,9922,0220,5320,7420,749.784.900
07 sept 202122,1222,3821,9122,1822,186.185.600
03 sept 202122,7622,8021,8122,4522,454.254.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...