Mercados españoles cerrados en 1 hr 40 mins

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,81-0,02 (-0,24%)
A partir del 09:50AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20248,668,898,628,818,812.369.450
18 abr 20248,709,088,388,838,8330.717.500
17 abr 20248,759,018,738,748,7432.606.900
16 abr 20248,368,878,268,718,7151.527.100
15 abr 20249,129,178,328,408,4082.423.900
12 abr 20249,489,519,089,139,1357.663.100
11 abr 202410,2510,309,389,579,5780.132.300
10 abr 202410,2510,4210,1110,2710,2730.300.700
09 abr 202410,4510,6910,3910,6310,6327.209.400
08 abr 202410,1910,4910,1610,4410,4428.700.500
05 abr 202410,1110,3610,0110,1010,1037.210.200
04 abr 202410,6310,7110,1310,1310,1342.058.300
03 abr 202410,4610,8010,3710,5410,5433.463.200
02 abr 202410,7710,8010,2610,5110,5143.195.000
01 abr 202410,9911,1310,7811,0911,0923.816.100
28 mar 202410,8811,4910,8810,9510,9543.231.900
27 mar 202410,6411,0710,4810,9910,9934.816.200
26 mar 202410,8511,0310,5010,5210,5233.932.000
25 mar 202410,6611,1310,3610,6510,6550.616.100
22 mar 202411,0211,0710,7110,8010,8029.050.300
21 mar 202411,4011,4211,0811,1711,1725.258.600
20 mar 202411,2011,4610,9611,3611,3632.066.100
19 mar 202411,1611,3810,9711,2611,2628.605.100
18 mar 202411,1911,5610,7611,4011,4039.248.400
15 mar 202411,0111,2910,8711,0411,0448.232.000
14 mar 202411,5211,5910,5410,6910,6960.056.400
13 mar 202411,9512,3711,6511,7111,7137.043.000
12 mar 202412,7512,8811,9712,3712,3739.465.900
11 mar 202412,8713,5212,5612,6912,6957.973.700
08 mar 202413,1313,6412,4312,7812,78107.959.200
07 mar 202411,5812,7411,0512,5112,51151.938.500
06 mar 202410,9911,1310,7311,0311,0325.005.900
05 mar 202410,7311,1910,6410,9310,9335.772.100
04 mar 202410,8911,0810,5510,9110,9150.173.400
01 mar 202411,2011,5911,0111,3511,3530.383.100
29 feb 202411,5111,7611,0111,3211,3248.676.800
28 feb 202411,0411,5410,7711,3011,3049.669.900
27 feb 202410,9711,2510,5611,1411,1462.590.400
26 feb 202410,2110,9210,0510,7010,7071.793.300
23 feb 202410,9211,0210,0610,0710,07123.712.600
22 feb 202411,9812,2511,0611,4511,45191.810.400
21 feb 202415,7016,0915,1815,3915,3952.421.000
20 feb 202416,2016,5015,4615,8915,8927.029.100
16 feb 202416,2016,7316,0716,3016,3025.266.800
15 feb 202415,6016,5515,5716,3516,3536.312.600
14 feb 202415,6015,8315,3715,5415,5423.707.300
13 feb 202415,5615,5815,0315,3815,3837.078.800
12 feb 202415,9616,8015,8516,3316,3337.615.600
09 feb 202416,5716,8416,2716,6816,6841.743.400
08 feb 202415,2016,1215,1516,1116,1158.211.500
07 feb 202415,6415,7715,1115,1715,1721.062.500
06 feb 202415,0315,5314,7315,5015,5027.700.700
05 feb 202415,3015,3514,7314,9414,9429.518.400
02 feb 202415,2515,6615,0015,6015,6024.565.800
01 feb 202415,5415,7614,9715,5315,5324.103.600
31 ene 202415,6016,2515,3115,3115,3131.526.300
30 ene 202416,0016,3115,6515,6615,6626.006.300
29 ene 202415,4316,1415,0316,1216,1237.754.800
26 ene 202415,1315,4815,0415,2915,2925.757.700
25 ene 202415,0015,2914,5915,0015,0038.654.000
24 ene 202416,3416,4915,2515,3415,3435.331.500
23 ene 202416,6316,8615,8416,0416,0432.649.200
22 ene 202415,5416,8115,4216,0316,0335.812.400
19 ene 202415,7415,8615,1615,4815,4838.774.400
18 ene 202417,0017,0115,3615,7415,7454.757.100
17 ene 202417,0517,1616,2816,7616,7645.224.100
16 ene 202417,7218,0217,0817,8217,8221.092.800
12 ene 202418,4418,8617,7818,0618,0629.689.400
11 ene 202418,8819,1218,2818,7918,7922.677.600
10 ene 202419,2919,3918,8819,0719,0714.916.700
09 ene 202419,5819,7619,1619,2519,2518.403.000
08 ene 202419,0619,5818,8919,5819,5818.745.500
05 ene 202419,3819,9019,0019,0819,0827.403.000
04 ene 202419,9220,3019,4819,5019,5028.453.000
03 ene 202420,5320,6619,6620,3220,3235.634.500
02 ene 202421,8521,9420,7621,1021,1049.626.300
29 dic 202323,6023,9323,1023,4623,4621.327.900
28 dic 202323,6824,3023,5023,5423,5425.289.500
27 dic 202323,8023,8223,1423,7323,7322.593.300
26 dic 202323,4724,6123,3123,5923,5930.450.100
22 dic 202323,7323,7922,8023,2123,2123.959.000
21 dic 202323,5424,1223,4023,5823,5827.720.800
20 dic 202324,0524,5723,1523,1823,1838.421.000
19 dic 202323,9624,5223,8224,3524,3537.545.500
18 dic 202322,6024,1722,5223,8023,8046.402.300
15 dic 202322,7523,0021,6522,8322,8358.996.600
14 dic 202320,3222,5320,3022,4322,4382.961.200
13 dic 202318,1019,6917,9419,6819,6846.247.700
12 dic 202318,9118,9117,7518,2118,2133.865.500
11 dic 202319,1119,2918,7718,9518,9517.753.000
08 dic 202319,0419,5518,6219,0419,0434.897.300
07 dic 202318,9519,2318,3019,1919,1937.583.000
06 dic 202317,6519,4217,4018,3818,3859.282.800
05 dic 202317,6018,0217,2917,4117,4123.840.400
04 dic 202317,7618,2517,5117,7417,7431.666.400
01 dic 202316,8118,0816,6218,0318,0339.587.000
30 nov 202317,5017,5916,6916,7616,7628.376.600
29 nov 202317,7018,2717,2617,3217,3247.888.100
28 nov 202316,7117,4316,1717,4217,4237.881.900
27 nov 202316,3816,7716,1016,6616,6624.763.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...