Mercados españoles cerrados

QuantumScape Corporation (QS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,63+1,01 (+8,00%)
Al cierre: 04:00PM EDT
13,63 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202212,8413,6912,4713,6313,637.717.400
11 ago 202212,8613,2712,4812,6212,627.231.100
10 ago 202212,3612,6912,1112,6712,675.337.600
09 ago 202212,2912,3711,6111,7211,724.351.300
08 ago 202212,2913,0812,2512,4812,486.145.400
05 ago 202212,0912,6811,7712,2812,284.188.500
04 ago 202212,1712,5612,0712,3112,316.174.300
03 ago 202211,3912,1311,3012,1112,117.380.700
02 ago 202210,2711,3510,1811,1811,186.161.600
01 ago 202210,7010,7010,1910,4310,435.803.400
29 jul 202210,6510,9410,2310,8210,826.197.800
28 jul 202210,4410,799,6310,5810,589.097.900
27 jul 202210,3110,489,9910,4410,446.747.900
26 jul 202210,6310,6310,0410,1010,108.696.200
25 jul 202211,0711,0710,5910,8410,843.507.500
22 jul 202212,0612,0910,8411,0411,045.991.200
21 jul 202211,3812,0711,1512,0512,058.128.800
20 jul 202210,6611,3910,6611,3711,376.730.900
19 jul 202210,5110,8010,3610,6210,624.875.900
18 jul 202210,2510,9610,1710,2410,248.591.100
15 jul 20229,8410,049,5010,0310,034.574.200
14 jul 20229,539,789,269,719,714.760.000
13 jul 20229,209,819,009,719,714.314.900
12 jul 20229,309,599,139,429,423.753.600
11 jul 20229,819,849,109,279,275.540.100
08 jul 20229,7210,299,639,979,977.069.800
07 jul 20229,299,939,279,909,906.870.600
06 jul 20229,249,489,019,159,154.792.800
05 jul 20228,589,338,279,339,336.605.500
01 jul 20228,608,888,458,678,675.161.300
30 jun 20228,648,828,278,598,595.388.100
29 jun 20229,039,038,528,818,815.764.600
28 jun 20229,519,889,029,049,045.731.000
27 jun 20229,809,929,359,569,564.576.700
24 jun 20229,559,969,489,779,7710.251.700
23 jun 20229,239,508,979,479,476.705.400
22 jun 20228,889,548,819,119,117.627.000
21 jun 20229,119,569,069,089,088.397.700
17 jun 20228,509,008,418,878,878.218.800
16 jun 20228,848,878,228,398,399.528.100
15 jun 20228,759,398,709,219,2110.433.200
14 jun 20228,968,978,508,768,768.836.200
13 jun 20229,519,658,708,848,8415.457.900
10 jun 202210,8210,9510,0710,1510,1511.112.600
09 jun 202211,5611,6310,9911,0011,006.791.100
08 jun 202211,9512,3911,6311,6511,656.671.700
07 jun 202211,8512,1111,5911,9611,968.580.900
06 jun 202212,1112,6611,8312,0612,068.760.400
03 jun 202211,8012,0411,4511,7611,765.854.300
02 jun 202211,9512,5211,8412,2412,249.397.700
01 jun 202212,7913,0111,7511,9911,997.320.200
31 may 202213,3113,5512,5812,7912,796.759.100
27 may 202212,2913,3312,2913,3113,316.513.300
26 may 202211,0912,2910,9812,1912,197.275.400
25 may 202210,8211,2910,6111,1811,186.327.600
24 may 202211,5311,6510,6910,8210,827.175.600
23 may 202212,1312,1311,2711,8011,808.175.400
20 may 202212,5312,6811,4512,1012,107.705.200
19 may 202211,4012,6911,3712,3012,308.460.100
18 may 202211,9512,3711,2711,4311,438.266.300
17 may 202211,7412,2711,4712,1212,128.752.800
16 may 202212,1212,4411,3711,4711,479.477.400
13 may 202211,9012,5311,5012,3612,3610.407.400
12 may 202210,0811,3110,0011,0211,0212.330.800
11 may 202211,8312,1510,3410,3710,3713.368.400
10 may 202213,1513,4011,6012,0412,0412.348.300
09 may 202214,1314,1412,6712,7112,7110.329.200
06 may 202215,1515,1914,0414,6014,605.749.700
05 may 202216,0316,1414,8515,1515,156.091.400
04 may 202215,5516,5115,2216,5016,507.630.100
03 may 202216,0116,3515,5815,8515,854.647.200
02 may 202214,9015,9514,5215,9215,926.359.900
29 abr 202215,5015,8414,9314,9414,945.417.900
28 abr 202215,1215,4413,8815,4115,417.442.000
27 abr 202214,9315,5114,4114,7914,797.664.300
26 abr 202215,4415,6314,3614,3814,388.840.700
25 abr 202215,2815,9015,1315,6715,677.149.100
22 abr 202215,9616,3915,5215,6215,625.214.700
21 abr 202217,4017,6615,9116,0116,016.454.400
20 abr 202217,7517,9716,9817,1017,105.086.100
19 abr 202217,1618,0816,8317,9517,955.381.400
18 abr 202218,1418,2616,7617,1717,176.543.000
14 abr 202218,5218,8718,0818,2118,213.784.800
13 abr 202217,8218,6317,4918,4818,484.604.900
12 abr 202218,0018,9217,6417,7717,775.195.900
11 abr 202217,5218,3817,0717,9617,965.665.100
08 abr 202218,3918,6117,8317,9517,954.928.300
07 abr 202219,0919,4618,0318,7618,765.848.900
06 abr 202219,9719,9718,6719,2919,298.008.700
05 abr 202221,7622,2120,0620,1420,148.040.800
04 abr 202220,5021,7620,4221,5821,588.687.600
01 abr 202220,3020,5619,7020,2520,256.937.900
31 mar 202220,2220,4919,3219,9919,998.196.300
30 mar 202219,9921,1919,7720,1620,1611.366.300
29 mar 202219,0520,6718,6020,3520,3517.163.400
28 mar 202217,5019,5017,4818,4818,4823.268.700
25 mar 202217,7317,8017,0117,2917,293.469.300
24 mar 202217,5417,8516,9417,7717,774.955.600
23 mar 202217,2218,0216,9817,3717,375.702.600
22 mar 202216,9517,7616,8017,5717,576.242.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...