Mercados españoles abiertos en 3 hrs 52 min

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,50-0,22 (-1,60%)
Al cierre: 04:00PM EDT
13,53 +0,03 (+0,22%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202413,8314,0813,3913,5013,5023.736.000
12 sept 202413,7713,9713,5113,7213,7216.423.100
11 sept 202413,2113,9912,9613,9313,9327.551.100
10 sept 202413,1013,4912,8113,2313,2324.465.200
09 sept 202413,2913,6913,0113,0813,0821.409.800
06 sept 202413,7514,0613,0813,2313,2325.712.800
05 sept 202413,4013,9613,2813,7413,7420.258.900
04 sept 202413,1113,8013,0113,2813,2818.070.200
03 sept 202413,9413,9813,1313,1513,1521.395.100
30 ago 202414,2014,3413,7714,1314,1322.865.400
29 ago 202413,9914,6413,9314,0914,0920.853.200
28 ago 202414,4214,5113,5913,8313,8328.459.100
27 ago 202414,3514,5513,9414,4814,4820.302.300
26 ago 202413,9514,7213,7214,3614,3633.109.800
23 ago 202412,9214,0812,8913,9613,9639.766.900
22 ago 202413,1613,2112,7712,8112,8120.573.300
21 ago 202413,3113,3512,8513,0713,0724.317.300
20 ago 202413,4913,6913,1913,2013,2023.709.800
19 ago 202413,3313,5913,1413,5313,5321.051.300
16 ago 202413,5513,7713,0113,2113,2137.750.200
15 ago 202413,0314,1312,9213,7613,7638.490.900
14 ago 202413,5813,7713,2013,2513,2516.869.600
13 ago 202413,5113,8613,4013,5413,5424.632.100
12 ago 202413,9714,0013,3513,3913,3925.841.500
09 ago 202414,6414,6513,8313,9513,9524.823.900
08 ago 202413,9015,3413,8014,7214,7232.646.800
07 ago 202413,4814,6613,3113,7813,7849.387.400
06 ago 202415,1215,1514,5114,8014,8031.713.700
05 ago 202412,9615,0512,9614,6114,6138.816.900
02 ago 202414,5215,0114,2614,7214,7226.970.000
01 ago 202416,4016,4514,9015,2415,2431.250.800
31 jul 202416,3617,0516,3416,4116,4127.488.600
30 jul 202416,4016,6516,1216,2216,2220.761.400
29 jul 202416,3016,5516,0016,3016,3018.306.700
26 jul 202416,3216,9016,1416,2116,2121.540.000
25 jul 202415,9916,9015,8516,2516,2527.203.600
24 jul 202416,8516,9516,0516,2716,2738.344.400
23 jul 202417,1117,5616,5517,5017,5023.464.300
22 jul 202417,0417,4416,8417,2217,2225.562.300
19 jul 202416,5017,0216,3316,7516,7525.909.000
18 jul 202417,4217,4816,4516,9016,9036.840.900
17 jul 202417,5018,4916,9417,1917,1946.766.400
16 jul 202417,7218,3517,2717,9417,9443.966.200
15 jul 202417,7617,9417,0217,5017,5051.315.400
12 jul 202416,7518,8516,7518,1118,1197.340.600
11 jul 202416,7617,2316,3316,7616,7659.239.100
10 jul 202415,8516,7415,4616,3716,3755.804.600
09 jul 202415,5016,1715,3515,7115,7149.900.600
08 jul 202414,8215,7714,4515,4915,4956.415.300
05 jul 202414,5814,8614,0314,7914,7937.013.100
03 jul 202414,8015,3114,5314,6514,6552.620.500
02 jul 202414,2715,1813,9514,8914,8988.608.900
01 jul 202413,4614,5113,3113,9213,9274.020.600
28 jun 202414,4915,1213,2113,4213,4288.110.300
27 jun 202413,9614,6713,4314,4714,4796.798.100
26 jun 202416,3316,3514,1714,7414,74261.980.400
25 jun 202411,1212,0411,0711,9611,96103.089.200
24 jun 202410,3211,1310,3111,0111,0131.892.100
21 jun 202410,3310,4310,1510,3210,3233.064.000
20 jun 202410,7710,8710,2810,3310,3331.233.700
18 jun 202410,8311,2110,7111,0211,0220.047.800
17 jun 202410,8811,1010,6510,9610,9621.250.300
14 jun 202410,9211,2310,8110,8810,8821.323.700
13 jun 202411,8311,8911,0711,1111,1128.689.800
12 jun 202412,2512,4611,7311,8011,8035.059.900
11 jun 202411,7611,9011,5211,8311,8318.333.600
10 jun 202411,4311,9711,3811,8711,8723.170.500
07 jun 202411,5111,9011,3511,5211,5224.524.500
06 jun 202411,2711,8111,1511,7411,7428.721.400
05 jun 202411,2611,5111,0911,4511,4524.804.600
04 jun 202411,3111,5511,1211,2211,2226.634.700
03 jun 202411,1311,4210,6411,4011,4035.600.500
31 may 202410,8411,1010,4710,9210,9239.955.800
30 may 202410,3011,2310,2610,9710,9749.178.400
29 may 202410,2210,359,9710,2210,2219.353.800
28 may 202410,4410,6810,3110,4210,4222.960.300
24 may 202410,0610,4610,0210,4410,4425.641.100
23 may 202410,5510,559,899,959,9537.322.200
22 may 202410,0210,749,9410,7010,7037.629.900
21 may 202410,2410,359,9810,0510,0523.584.300
20 may 202410,4310,6010,2110,2810,2821.629.700
17 may 202410,0710,519,8910,5010,5023.884.000
16 may 202410,2410,4110,0810,1310,1334.749.700
15 may 202411,0611,1410,1410,2010,2064.347.700
14 may 202411,4812,1311,1111,1911,1960.966.800
13 may 202410,0411,1910,0210,9010,9065.312.700
10 may 202410,2010,419,849,999,9932.543.800
09 may 202410,2510,4710,0410,2210,2231.407.500
08 may 20249,5110,289,2510,2710,2767.612.800
07 may 202411,1411,2210,0710,2510,2598.119.500
06 may 202410,2010,4910,0810,3310,3330.848.900
03 may 202410,1310,419,9010,0710,0747.152.000
02 may 20249,4210,139,229,839,8354.894.000
01 may 20248,859,558,849,219,2127.708.000
30 abr 20249,119,208,908,908,9023.045.100
29 abr 20249,219,419,029,389,3830.756.600
26 abr 20248,559,048,509,049,0428.226.100
25 abr 20248,628,718,468,528,5221.892.100
24 abr 20249,169,208,698,848,8434.694.500
23 abr 20248,729,248,699,049,0433.568.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...