Mercados españoles cerrados

REE Automotive Ltd. (REE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5700-0,5100 (-12,50%)
Al cierre: 04:00PM EDT
3,7300 +0,16 (+4,48%)
Después del cierre: 05:25PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20244,01004,08003,46003,57003,570044.100
18 abr 20244,07004,21504,05004,08004,080014.200
17 abr 20243,78004,16003,74004,08004,080022.900
16 abr 20243,58003,75003,48003,67003,670028.800
15 abr 20243,80003,85003,44203,67003,670061.100
12 abr 20243,92003,92003,72003,72003,720023.900
11 abr 20244,06004,19003,87003,90003,900072.800
10 abr 20244,40004,40004,00004,08004,080080.500
09 abr 20244,48004,73004,48004,59004,590013.200
08 abr 20244,76004,76004,43004,50004,500026.300
05 abr 20244,65005,02904,50004,75004,750026.500
04 abr 20245,31005,53004,45004,60004,600097.000
03 abr 20245,73005,89005,15005,20005,200070.400
02 abr 20245,81006,00005,73505,83005,830014.700
01 abr 20245,67006,00005,67005,92005,920019.600
28 mar 20245,99006,00005,63005,84005,840015.700
27 mar 20245,91006,30005,66005,84005,840053.200
26 mar 20245,81006,30005,81006,28006,280020.800
25 mar 20245,75005,99005,75005,88005,88008300
22 mar 20245,81006,02005,74005,80005,80006300
21 mar 20246,08006,08005,60505,86005,860018.200
20 mar 20245,59005,87705,59005,84005,84007600
19 mar 20245,79405,86105,62005,63005,63009600
18 mar 20245,61005,89005,61005,62005,620010.900
15 mar 20245,60005,85005,51005,61005,61008600
14 mar 20245,98005,99005,64505,65005,650021.000
13 mar 20246,01006,15006,01006,01006,010017.300
12 mar 20246,22006,46005,89006,09006,090031.100
11 mar 20246,47006,56006,21006,29006,290026.500
08 mar 20246,52006,60006,28006,60006,600023.500
07 mar 20246,50006,70006,23006,55006,550045.300
06 mar 20246,68006,79006,18006,43006,430061.900
05 mar 20246,67006,85106,36006,58006,580041.000
04 mar 20246,90007,14006,50006,73006,730048.100
01 mar 20246,16007,08006,01706,75006,7500227.100
29 feb 20247,90008,20007,66007,83007,830034.600
28 feb 20247,49007,95007,34007,78007,780044.100
27 feb 20247,25007,49006,83007,33007,330017.900
26 feb 20246,50007,26006,50007,26007,260039.600
23 feb 20246,26006,45005,84006,45006,450027.000
22 feb 20247,49007,56006,40006,45006,450043.100
21 feb 20247,75007,81507,26007,28007,280024.800
20 feb 20248,30008,43007,10007,93007,930062.500
16 feb 20247,42008,34007,31108,32008,320063.100
15 feb 20247,00007,59006,81007,41507,415089.500
14 feb 20246,75007,27006,75007,02007,020035.400
13 feb 20246,64007,12006,62006,89506,895024.700
12 feb 20246,64008,00006,47007,30007,3000180.200
09 feb 20245,99006,58005,99006,45006,450024.400
08 feb 20245,97006,28005,94006,12006,120032.700
07 feb 20246,10006,38005,91406,03006,030026.400
06 feb 20246,00006,38805,99006,16006,160027.700
05 feb 20246,28006,39005,80006,00006,000048.500
02 feb 20246,07006,28005,80006,27006,270025.400
01 feb 20245,71006,10005,71005,94005,940031.300
31 ene 20245,52006,08005,49805,75005,750060.000
30 ene 20245,64005,85005,45005,60005,600020.500
29 ene 20245,43005,84005,34005,81005,810022.200
26 ene 20245,34005,55005,29005,45005,450027.200
25 ene 20245,57005,57005,21005,35005,350032.000
24 ene 20245,80005,89005,34005,48005,480040.600
23 ene 20245,24005,65005,23505,60505,605034.200
22 ene 20245,13005,45005,03005,11005,110054.200
19 ene 20245,48005,48005,03005,17005,170032.400
18 ene 20244,93005,41004,93005,01005,010042.400
17 ene 20245,00005,10004,75004,79004,790059.400
16 ene 20245,65005,81905,13205,26005,260039.700
12 ene 20245,88006,10005,57305,62005,620078.600
11 ene 20245,15005,86005,00005,76005,7600219.300
10 ene 20244,68004,85004,58004,69004,690017.900
09 ene 20244,58004,88004,55004,71004,710051.800
08 ene 20244,65004,97404,57004,74004,740011.800
05 ene 20244,56004,59004,47904,55004,550015.000
04 ene 20244,63005,01004,40004,46004,460059.100
03 ene 20244,91005,07004,50004,65104,651036.100
02 ene 20245,37005,40004,91004,96004,960037.600
29 dic 20235,12005,28004,91005,14005,140025.000
28 dic 20235,22005,31505,05005,21005,210016.600
27 dic 20235,29005,44505,20005,27005,270067.300
26 dic 20236,27006,27005,30005,46005,4600166.200
22 dic 20235,40006,44005,30006,20006,2000125.100
21 dic 20234,83005,90004,83005,53005,530091.700
20 dic 20235,16005,46404,74004,79004,7900100.100
19 dic 20234,63005,50004,38005,16005,1600150.300
18 dic 20234,21004,47004,10804,21004,210033.700
15 dic 20234,41004,50004,08704,21004,210030.200
14 dic 20233,85004,41403,85004,28004,280045.000
13 dic 20234,05004,25003,73803,80003,800044.800
12 dic 20234,50004,70704,10004,10004,100052.800
11 dic 20234,60004,76304,33004,43004,430017.800
08 dic 20234,43004,77004,10004,49004,490045.600
07 dic 20234,75004,85804,29004,36004,360023.400
06 dic 20234,68004,90004,50004,69004,690043.200
05 dic 20234,66004,99804,66004,80004,800018.600
04 dic 20235,17005,38104,78004,79004,790064.200
01 dic 20235,55005,58805,05005,41005,410079.100
30 nov 20237,30007,34005,40005,74005,7400182.100
29 nov 20237,47007,73006,52006,76006,7600211.300
28 nov 20235,81007,40005,75007,16007,1600239.900
27 nov 20234,51005,65004,51005,55005,5500156.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...