Mercados españoles abiertos en 3 hrs 52 min
S&P 500
5.626,02 +30,26 (+0,54%) Nasdaq
17.683,98 +114,28 (+0,65%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1091 +0,0012 (+0,11%) Petróleo Brent
71,82 +0,21 (+0,29%) Bitcoin EUR
52.536,07 -1.787,61 (-3,29%)
Rivian Automotive, Inc. (RIVN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 13,83 | 14,08 | 13,39 | 13,50 | 13,50 | 23.736.000 |
| 12 sept 2024 | 13,77 | 13,97 | 13,51 | 13,72 | 13,72 | 16.423.100 |
| 11 sept 2024 | 13,21 | 13,99 | 12,96 | 13,93 | 13,93 | 27.551.100 |
| 10 sept 2024 | 13,10 | 13,49 | 12,81 | 13,23 | 13,23 | 24.465.200 |
| 09 sept 2024 | 13,29 | 13,69 | 13,01 | 13,08 | 13,08 | 21.409.800 |
| 06 sept 2024 | 13,75 | 14,06 | 13,08 | 13,23 | 13,23 | 25.712.800 |
| 05 sept 2024 | 13,40 | 13,96 | 13,28 | 13,74 | 13,74 | 20.258.900 |
| 04 sept 2024 | 13,11 | 13,80 | 13,01 | 13,28 | 13,28 | 18.070.200 |
| 03 sept 2024 | 13,94 | 13,98 | 13,13 | 13,15 | 13,15 | 21.395.100 |
| 30 ago 2024 | 14,20 | 14,34 | 13,77 | 14,13 | 14,13 | 22.865.400 |
| 29 ago 2024 | 13,99 | 14,64 | 13,93 | 14,09 | 14,09 | 20.853.200 |
| 28 ago 2024 | 14,42 | 14,51 | 13,59 | 13,83 | 13,83 | 28.459.100 |
| 27 ago 2024 | 14,35 | 14,55 | 13,94 | 14,48 | 14,48 | 20.302.300 |
| 26 ago 2024 | 13,95 | 14,72 | 13,72 | 14,36 | 14,36 | 33.109.800 |
| 23 ago 2024 | 12,92 | 14,08 | 12,89 | 13,96 | 13,96 | 39.766.900 |
| 22 ago 2024 | 13,16 | 13,21 | 12,77 | 12,81 | 12,81 | 20.573.300 |
| 21 ago 2024 | 13,31 | 13,35 | 12,85 | 13,07 | 13,07 | 24.317.300 |
| 20 ago 2024 | 13,49 | 13,69 | 13,19 | 13,20 | 13,20 | 23.709.800 |
| 19 ago 2024 | 13,33 | 13,59 | 13,14 | 13,53 | 13,53 | 21.051.300 |
| 16 ago 2024 | 13,55 | 13,77 | 13,01 | 13,21 | 13,21 | 37.750.200 |
| 15 ago 2024 | 13,03 | 14,13 | 12,92 | 13,76 | 13,76 | 38.490.900 |
| 14 ago 2024 | 13,58 | 13,77 | 13,20 | 13,25 | 13,25 | 16.869.600 |
| 13 ago 2024 | 13,51 | 13,86 | 13,40 | 13,54 | 13,54 | 24.632.100 |
| 12 ago 2024 | 13,97 | 14,00 | 13,35 | 13,39 | 13,39 | 25.841.500 |
| 09 ago 2024 | 14,64 | 14,65 | 13,83 | 13,95 | 13,95 | 24.823.900 |
| 08 ago 2024 | 13,90 | 15,34 | 13,80 | 14,72 | 14,72 | 32.646.800 |
| 07 ago 2024 | 13,48 | 14,66 | 13,31 | 13,78 | 13,78 | 49.387.400 |
| 06 ago 2024 | 15,12 | 15,15 | 14,51 | 14,80 | 14,80 | 31.713.700 |
| 05 ago 2024 | 12,96 | 15,05 | 12,96 | 14,61 | 14,61 | 38.816.900 |
| 02 ago 2024 | 14,52 | 15,01 | 14,26 | 14,72 | 14,72 | 26.970.000 |
| 01 ago 2024 | 16,40 | 16,45 | 14,90 | 15,24 | 15,24 | 31.250.800 |
| 31 jul 2024 | 16,36 | 17,05 | 16,34 | 16,41 | 16,41 | 27.488.600 |
| 30 jul 2024 | 16,40 | 16,65 | 16,12 | 16,22 | 16,22 | 20.761.400 |
| 29 jul 2024 | 16,30 | 16,55 | 16,00 | 16,30 | 16,30 | 18.306.700 |
| 26 jul 2024 | 16,32 | 16,90 | 16,14 | 16,21 | 16,21 | 21.540.000 |
| 25 jul 2024 | 15,99 | 16,90 | 15,85 | 16,25 | 16,25 | 27.203.600 |
| 24 jul 2024 | 16,85 | 16,95 | 16,05 | 16,27 | 16,27 | 38.344.400 |
| 23 jul 2024 | 17,11 | 17,56 | 16,55 | 17,50 | 17,50 | 23.464.300 |
| 22 jul 2024 | 17,04 | 17,44 | 16,84 | 17,22 | 17,22 | 25.562.300 |
| 19 jul 2024 | 16,50 | 17,02 | 16,33 | 16,75 | 16,75 | 25.909.000 |
| 18 jul 2024 | 17,42 | 17,48 | 16,45 | 16,90 | 16,90 | 36.840.900 |
| 17 jul 2024 | 17,50 | 18,49 | 16,94 | 17,19 | 17,19 | 46.766.400 |
| 16 jul 2024 | 17,72 | 18,35 | 17,27 | 17,94 | 17,94 | 43.966.200 |
| 15 jul 2024 | 17,76 | 17,94 | 17,02 | 17,50 | 17,50 | 51.315.400 |
| 12 jul 2024 | 16,75 | 18,85 | 16,75 | 18,11 | 18,11 | 97.340.600 |
| 11 jul 2024 | 16,76 | 17,23 | 16,33 | 16,76 | 16,76 | 59.239.100 |
| 10 jul 2024 | 15,85 | 16,74 | 15,46 | 16,37 | 16,37 | 55.804.600 |
| 09 jul 2024 | 15,50 | 16,17 | 15,35 | 15,71 | 15,71 | 49.900.600 |
| 08 jul 2024 | 14,82 | 15,77 | 14,45 | 15,49 | 15,49 | 56.415.300 |
| 05 jul 2024 | 14,58 | 14,86 | 14,03 | 14,79 | 14,79 | 37.013.100 |
| 03 jul 2024 | 14,80 | 15,31 | 14,53 | 14,65 | 14,65 | 52.620.500 |
| 02 jul 2024 | 14,27 | 15,18 | 13,95 | 14,89 | 14,89 | 88.608.900 |
| 01 jul 2024 | 13,46 | 14,51 | 13,31 | 13,92 | 13,92 | 74.020.600 |
| 28 jun 2024 | 14,49 | 15,12 | 13,21 | 13,42 | 13,42 | 88.110.300 |
| 27 jun 2024 | 13,96 | 14,67 | 13,43 | 14,47 | 14,47 | 96.798.100 |
| 26 jun 2024 | 16,33 | 16,35 | 14,17 | 14,74 | 14,74 | 261.980.400 |
| 25 jun 2024 | 11,12 | 12,04 | 11,07 | 11,96 | 11,96 | 103.089.200 |
| 24 jun 2024 | 10,32 | 11,13 | 10,31 | 11,01 | 11,01 | 31.892.100 |
| 21 jun 2024 | 10,33 | 10,43 | 10,15 | 10,32 | 10,32 | 33.064.000 |
| 20 jun 2024 | 10,77 | 10,87 | 10,28 | 10,33 | 10,33 | 31.233.700 |
| 18 jun 2024 | 10,83 | 11,21 | 10,71 | 11,02 | 11,02 | 20.047.800 |
| 17 jun 2024 | 10,88 | 11,10 | 10,65 | 10,96 | 10,96 | 21.250.300 |
| 14 jun 2024 | 10,92 | 11,23 | 10,81 | 10,88 | 10,88 | 21.323.700 |
| 13 jun 2024 | 11,83 | 11,89 | 11,07 | 11,11 | 11,11 | 28.689.800 |
| 12 jun 2024 | 12,25 | 12,46 | 11,73 | 11,80 | 11,80 | 35.059.900 |
| 11 jun 2024 | 11,76 | 11,90 | 11,52 | 11,83 | 11,83 | 18.333.600 |
| 10 jun 2024 | 11,43 | 11,97 | 11,38 | 11,87 | 11,87 | 23.170.500 |
| 07 jun 2024 | 11,51 | 11,90 | 11,35 | 11,52 | 11,52 | 24.524.500 |
| 06 jun 2024 | 11,27 | 11,81 | 11,15 | 11,74 | 11,74 | 28.721.400 |
| 05 jun 2024 | 11,26 | 11,51 | 11,09 | 11,45 | 11,45 | 24.804.600 |
| 04 jun 2024 | 11,31 | 11,55 | 11,12 | 11,22 | 11,22 | 26.634.700 |
| 03 jun 2024 | 11,13 | 11,42 | 10,64 | 11,40 | 11,40 | 35.600.500 |
| 31 may 2024 | 10,84 | 11,10 | 10,47 | 10,92 | 10,92 | 39.955.800 |
| 30 may 2024 | 10,30 | 11,23 | 10,26 | 10,97 | 10,97 | 49.178.400 |
| 29 may 2024 | 10,22 | 10,35 | 9,97 | 10,22 | 10,22 | 19.353.800 |
| 28 may 2024 | 10,44 | 10,68 | 10,31 | 10,42 | 10,42 | 22.960.300 |
| 24 may 2024 | 10,06 | 10,46 | 10,02 | 10,44 | 10,44 | 25.641.100 |
| 23 may 2024 | 10,55 | 10,55 | 9,89 | 9,95 | 9,95 | 37.322.200 |
| 22 may 2024 | 10,02 | 10,74 | 9,94 | 10,70 | 10,70 | 37.629.900 |
| 21 may 2024 | 10,24 | 10,35 | 9,98 | 10,05 | 10,05 | 23.584.300 |
| 20 may 2024 | 10,43 | 10,60 | 10,21 | 10,28 | 10,28 | 21.629.700 |
| 17 may 2024 | 10,07 | 10,51 | 9,89 | 10,50 | 10,50 | 23.884.000 |
| 16 may 2024 | 10,24 | 10,41 | 10,08 | 10,13 | 10,13 | 34.749.700 |
| 15 may 2024 | 11,06 | 11,14 | 10,14 | 10,20 | 10,20 | 64.347.700 |
| 14 may 2024 | 11,48 | 12,13 | 11,11 | 11,19 | 11,19 | 60.966.800 |
| 13 may 2024 | 10,04 | 11,19 | 10,02 | 10,90 | 10,90 | 65.312.700 |
| 10 may 2024 | 10,20 | 10,41 | 9,84 | 9,99 | 9,99 | 32.543.800 |
| 09 may 2024 | 10,25 | 10,47 | 10,04 | 10,22 | 10,22 | 31.407.500 |
| 08 may 2024 | 9,51 | 10,28 | 9,25 | 10,27 | 10,27 | 67.612.800 |
| 07 may 2024 | 11,14 | 11,22 | 10,07 | 10,25 | 10,25 | 98.119.500 |
| 06 may 2024 | 10,20 | 10,49 | 10,08 | 10,33 | 10,33 | 30.848.900 |
| 03 may 2024 | 10,13 | 10,41 | 9,90 | 10,07 | 10,07 | 47.152.000 |
| 02 may 2024 | 9,42 | 10,13 | 9,22 | 9,83 | 9,83 | 54.894.000 |
| 01 may 2024 | 8,85 | 9,55 | 8,84 | 9,21 | 9,21 | 27.708.000 |
| 30 abr 2024 | 9,11 | 9,20 | 8,90 | 8,90 | 8,90 | 23.045.100 |
| 29 abr 2024 | 9,21 | 9,41 | 9,02 | 9,38 | 9,38 | 30.756.600 |
| 26 abr 2024 | 8,55 | 9,04 | 8,50 | 9,04 | 9,04 | 28.226.100 |
| 25 abr 2024 | 8,62 | 8,71 | 8,46 | 8,52 | 8,52 | 21.892.100 |
| 24 abr 2024 | 9,16 | 9,20 | 8,69 | 8,84 | 8,84 | 34.694.500 |
| 23 abr 2024 | 8,72 | 9,24 | 8,69 | 9,04 | 9,04 | 33.568.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.