Mercados españoles cerrados en 7 hrs 46 min

QuantumScape Corporation (QS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,03-0,06 (-0,85%)
Al cierre: 01:00PM EST
7,06 +0,03 (+0,43%)
Después del cierre: 04:56PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 20227,297,336,857,227,2211.073.400
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 20227,217,687,137,517,5110.493.700
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 20228,418,547,908,098,098.528.400
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
14 sept 202211,0011,4910,8311,4611,465.236.000
13 sept 202210,7611,4810,7011,1111,115.005.700
12 sept 202210,9611,5210,9011,5211,525.207.100
09 sept 202210,6611,0010,6110,9110,914.426.100
08 sept 202210,1610,4410,0210,4410,444.480.800
07 sept 20229,6510,499,5610,4610,465.254.700
06 sept 202210,0410,079,699,729,725.887.600
02 sept 202210,6510,7110,0010,0110,015.757.900
01 sept 202210,8110,8410,1810,5110,515.375.400
31 ago 202210,8711,1210,7111,0311,033.882.600
30 ago 202211,0411,2610,6210,7210,723.742.600
29 ago 202210,7811,3510,5710,8410,843.781.900
26 ago 202211,5711,7210,8410,9810,985.039.400
25 ago 202211,4511,7211,2611,6011,604.753.300
24 ago 202210,5011,4510,4211,2511,255.376.100
23 ago 202210,7710,9410,5210,5310,533.734.200
22 ago 202210,9911,1410,6610,6810,684.948.000
19 ago 202211,5011,5111,1011,3611,365.169.600
18 ago 202212,0512,0911,7411,9211,923.409.600
17 ago 202212,4112,4811,7211,9811,986.797.600
16 ago 202213,1913,2312,5912,7112,716.511.000
15 ago 202213,6413,8613,0413,1813,186.624.100
12 ago 202212,8413,6912,4713,6313,637.738.300
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 202212,0912,6811,7712,2812,284.190.700
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 202210,6510,9410,2310,8210,826.206.100
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 202212,0612,0910,8411,0411,045.995.300
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 20229,8410,049,5010,0310,034.577.400
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 20229,7210,299,639,979,977.074.400
07 jul 20229,299,939,279,909,906.870.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...