Mercados españoles abiertos en 3 hrs 42 min

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,39-0,50 (-3,15%)
Al cierre: 04:00PM EST
13,04 -2,35 (-15,27%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 202415,7016,0915,1815,3915,3950.643.700
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
24 nov 202315,9816,4715,7816,4316,4315.188.400
22 nov 202315,9716,1415,7315,9815,9820.168.300
21 nov 202316,7016,9915,7215,7215,7238.697.300
20 nov 202316,8917,1616,7316,9316,9323.589.900
17 nov 202316,4816,9516,3016,7016,7030.199.500
16 nov 202317,0817,1515,9316,3916,3936.672.200
15 nov 202316,5717,7516,2517,2417,2452.207.500
14 nov 202316,8517,2216,5716,9016,9043.215.600
13 nov 202315,3516,3815,2816,1916,1938.041.900
10 nov 202315,4215,7615,1215,4015,4048.589.600
09 nov 202316,8817,3715,3215,3315,3367.877.300
08 nov 202318,5818,7716,3317,0017,00121.273.500
07 nov 202317,1317,5316,7617,4217,4245.393.300
06 nov 202318,0118,1516,8917,1817,1829.082.900
03 nov 202317,9518,4317,6317,7117,7131.488.300
02 nov 202316,6817,9016,6217,5917,5942.818.700
01 nov 202316,2516,3015,8916,1316,1318.125.400
31 oct 202315,7116,4315,4516,2216,2242.227.100
30 oct 202316,0616,2515,2915,7215,7228.495.600
27 oct 202316,7116,8115,9316,0116,0123.930.300
26 oct 202316,9517,0115,8816,1716,1729.444.900
25 oct 202317,3117,6016,9617,0217,0221.207.200
24 oct 202317,3017,6516,9917,4317,4323.001.800
23 oct 202316,5517,6516,0917,0717,0730.193.300
20 oct 202317,0217,3916,6216,7216,7230.792.800
19 oct 202317,8017,9917,0717,1617,1641.423.000
18 oct 202319,7119,7317,9018,0918,0945.912.200
17 oct 202319,2820,2219,2119,9019,9034.080.300
16 oct 202319,2019,7919,1319,6619,6621.031.100
13 oct 202319,2719,4718,7819,3019,3029.307.500
12 oct 202319,3619,8918,7219,3319,3337.700.400
11 oct 202319,8220,1919,1019,3719,3741.638.100
10 oct 202319,3519,9819,1119,6419,6454.126.000
09 oct 202318,3018,9717,7918,7818,7851.715.300
06 oct 202317,7319,0017,6518,9218,92120.649.100
05 oct 202321,2021,3918,0118,2718,27189.851.600
04 oct 202321,7323,7421,5823,6923,6948.606.000
03 oct 202323,1823,4221,5621,6921,6942.257.500
02 oct 202323,9324,8723,3723,6623,6649.561.600
29 sept 202323,4524,5023,3924,2824,2835.788.700
28 sept 202323,0223,2422,2323,0823,0823.054.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...