Mercados españoles cerrados

QuantumScape Corporation (QS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,58+0,04 (+0,53%)
Al cierre: 04:00PM EDT
7,58 0,00 (0,00%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20237,457,637,307,587,582.606.100
23 mar 20237,628,007,357,547,544.086.600
22 mar 20237,887,887,507,517,515.039.700
21 mar 20237,667,977,647,857,853.606.800
20 mar 20237,437,737,367,567,564.054.500
17 mar 20237,337,607,227,487,484.655.500
16 mar 20237,017,486,967,397,393.646.600
15 mar 20236,907,116,757,077,074.505.100
14 mar 20237,557,656,997,057,055.160.100
13 mar 20237,157,686,937,427,424.335.100
10 mar 20237,277,577,057,357,355.451.300
09 mar 20237,717,847,257,327,324.871.000
08 mar 20238,208,207,637,827,829.034.500
07 mar 20238,738,738,238,308,305.009.900
06 mar 20239,369,378,648,788,785.735.800
03 mar 20239,019,398,929,209,204.871.000
02 mar 20238,708,918,418,888,884.756.600
01 mar 20239,459,458,728,818,816.253.800
28 feb 20239,129,668,989,579,575.072.600
27 feb 20239,309,348,969,129,123.679.300
24 feb 20239,489,548,989,089,085.039.400
23 feb 202310,0710,079,109,659,657.171.800
22 feb 20239,7710,109,719,899,895.376.800
21 feb 202310,2010,209,699,769,765.408.100
17 feb 20239,7510,529,6710,3110,319.841.100
16 feb 202310,3910,709,359,819,8116.757.700
15 feb 20238,9811,908,9811,8411,8416.453.800
14 feb 20238,228,957,968,958,956.737.500
13 feb 20238,258,588,028,388,383.517.300
10 feb 20238,408,567,958,218,215.533.800
09 feb 20239,409,548,528,598,597.115.000
08 feb 20239,109,398,969,099,095.291.500
07 feb 20239,309,338,709,179,177.855.500
06 feb 20238,969,438,919,359,355.693.800
03 feb 20239,3110,239,089,239,239.398.700
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 20238,139,008,028,728,7212.743.500
26 ene 20238,208,337,688,148,145.088.900
25 ene 20237,548,037,327,897,895.812.000
24 ene 20238,108,317,607,877,876.454.600
23 ene 20237,818,307,758,268,268.760.900
20 ene 20237,367,747,187,737,735.701.200
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 20237,428,357,378,308,3010.971.700
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 20235,445,695,285,645,643.932.800
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 20225,535,675,475,675,675.010.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...