Mercados españoles cerrados

QuantumScape Corporation (QS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,73+0,21 (+3,80%)
A partir del 03:20PM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20235,455,755,345,735,735.223.329
27 nov 20235,655,685,465,525,525.190.800
24 nov 20235,655,795,605,735,732.140.200
22 nov 20235,785,815,615,645,644.607.100
21 nov 20235,916,005,705,715,713.552.400
20 nov 20236,086,225,946,046,044.856.400
17 nov 20235,976,085,806,066,065.306.200
16 nov 20236,146,185,825,885,884.456.500
15 nov 20236,136,456,076,266,266.000.100
14 nov 20235,776,085,776,006,006.896.200
13 nov 20235,435,575,255,535,534.023.800
10 nov 20235,435,485,245,475,474.684.500
09 nov 20235,775,855,445,465,464.795.100
08 nov 20235,975,975,735,755,754.094.100
07 nov 20235,895,995,805,965,962.921.800
06 nov 20236,156,195,825,885,884.042.600
03 nov 20235,846,115,776,096,096.281.100
02 nov 20235,245,685,245,685,687.292.800
01 nov 20235,255,274,995,095,095.763.600
31 oct 20235,265,345,145,225,228.770.100
30 oct 20235,385,425,235,295,295.196.600
27 oct 20235,415,435,255,285,285.370.800
26 oct 20235,505,615,215,225,229.484.200
25 oct 20235,865,885,615,615,615.899.000
24 oct 20235,896,095,855,885,884.594.500
23 oct 20235,786,105,645,845,844.624.500
20 oct 20236,056,115,825,845,845.115.900
19 oct 20236,186,286,066,086,084.097.600
18 oct 20236,516,516,206,216,215.558.900
17 oct 20236,156,576,156,566,564.984.800
16 oct 20236,106,336,066,286,283.433.100
13 oct 20236,096,186,016,076,074.677.700
12 oct 20236,376,386,076,136,134.733.200
11 oct 20236,506,596,316,376,373.301.600
10 oct 20236,256,586,256,436,435.252.500
09 oct 20236,206,376,086,216,213.797.800
06 oct 20236,146,506,116,426,423.731.100
05 oct 20236,416,486,176,256,253.442.700
04 oct 20236,146,546,146,526,525.255.900
03 oct 20236,306,416,086,126,126.474.600
02 oct 20236,676,736,416,486,483.684.000
29 sept 20236,656,906,586,696,694.172.200
28 sept 20236,336,576,226,546,544.914.500
27 sept 20236,356,456,186,356,354.669.600
26 sept 20236,306,476,226,236,233.696.600
25 sept 20236,366,546,326,396,392.777.300
22 sept 20236,606,676,386,436,433.971.000
21 sept 20236,706,716,466,496,495.630.900
20 sept 20237,127,146,846,846,844.212.500
19 sept 20236,907,116,847,037,036.299.800
18 sept 20236,977,226,836,906,907.763.100
15 sept 20237,137,266,886,936,937.335.400
14 sept 20237,047,267,007,147,144.330.500
13 sept 20237,037,126,936,986,983.560.400
12 sept 20236,867,296,837,077,074.714.700
11 sept 20237,007,056,856,936,934.321.000
08 sept 20236,966,976,716,876,873.459.100
07 sept 20236,807,016,666,966,964.293.700
06 sept 20236,947,016,817,007,003.245.300
05 sept 20237,087,146,917,007,004.043.100
01 sept 20237,187,247,037,087,084.209.600
31 ago 20237,217,307,097,147,145.300.200
30 ago 20237,237,267,067,157,155.143.200
29 ago 20236,797,386,767,277,277.939.400
28 ago 20237,007,046,826,866,863.511.200
25 ago 20236,746,956,696,916,914.524.700
24 ago 20236,876,896,636,716,714.219.100
23 ago 20236,766,936,716,846,844.356.500
22 ago 20237,037,076,706,826,824.755.900
21 ago 20236,896,996,736,926,924.491.300
18 ago 20236,706,936,686,826,825.891.600
17 ago 20236,997,026,786,826,826.976.700
16 ago 20236,997,106,916,966,965.760.200
15 ago 20237,347,366,947,047,048.418.900
14 ago 20237,377,447,157,447,446.467.700
11 ago 20237,447,627,397,507,507.291.700
10 ago 20237,857,967,507,537,539.881.200
09 ago 20238,068,177,727,807,808.779.500
08 ago 20237,758,247,578,158,1511.911.900
07 ago 20238,098,107,627,987,9814.770.400
04 ago 20237,928,127,698,028,0246.070.300
03 ago 20239,639,678,738,818,8131.447.300
02 ago 202311,9912,1511,0811,1111,1113.931.900
01 ago 202312,9213,2712,2812,5212,5211.492.600
31 jul 202312,8613,8612,3313,3113,3118.571.500
28 jul 202311,2313,5210,9513,2713,2743.678.800
27 jul 202310,2113,2610,1310,7110,7154.832.700
26 jul 20239,409,659,259,379,375.570.800
25 jul 20239,529,729,359,369,367.366.700
24 jul 20239,469,669,189,449,444.621.400
21 jul 202310,2310,309,289,429,427.718.600
20 jul 202310,2210,409,9110,1310,135.696.500
19 jul 202310,5010,6110,0910,1910,195.897.700
18 jul 202310,4911,0510,2710,5610,567.749.000
17 jul 20239,7810,479,6810,2710,275.919.500
14 jul 202310,2010,369,629,869,866.803.300
13 jul 202310,2510,449,9410,1410,147.724.600
12 jul 202310,2610,459,7810,1610,168.291.100
11 jul 20239,609,939,309,879,877.593.200
10 jul 20238,759,568,559,539,538.147.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...