Mercados españoles cerrados

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,44+0,49 (+4,92%)
Al cierre: 04:00PM EDT
10,36 -0,08 (-0,77%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 abr 20248,468,868,318,798,7935.054.900
19 abr 20248,668,898,578,638,6326.517.400
18 abr 20248,709,088,388,838,8330.808.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...