Mercados españoles cerrados

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,29+0,58 (+5,97%)
Al cierre: 04:00PM EDT
10,28 -0,01 (-0,10%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20249,8210,329,7110,2910,299.883.700
25 abr 20249,719,849,479,719,719.338.300
24 abr 202410,1610,639,9010,0210,0210.012.000
23 abr 20249,9211,109,8110,2710,2712.980.800
22 abr 202410,3010,339,8110,0510,0510.253.000
19 abr 202410,0110,319,9710,2510,2514.372.200
18 abr 202410,8310,8410,0610,1110,1111.519.700
17 abr 202410,4511,1310,3510,8510,8511.396.800
16 abr 202410,5010,5810,1410,3310,3310.327.200
15 abr 202411,4711,6410,6310,6910,6911.496.700
12 abr 202411,8712,6511,5311,6411,6411.155.400
11 abr 202412,4712,6411,4411,8511,8512.021.000
10 abr 202412,0312,2911,6812,2912,2914.778.900
09 abr 202411,8813,0611,7713,0213,0214.440.900
08 abr 202411,8112,3111,7711,8811,888.618.100
05 abr 202411,8212,1011,4511,8311,838.215.100
04 abr 202412,5913,0312,0912,1212,128.762.100
03 abr 202411,5912,4611,4512,4112,4110.643.600
02 abr 202412,2512,2711,6811,7211,728.761.200
01 abr 202413,2313,4412,6112,7412,749.952.800
28 mar 202412,9313,5912,7113,1813,1854.243.300
27 mar 202411,6013,2211,5713,1013,1026.530.800
26 mar 202411,0711,5411,0311,2811,288.376.000
25 mar 202411,3311,4810,8110,8910,898.378.800
22 mar 202411,6911,9011,1911,3511,358.659.700
21 mar 202411,6212,5811,5511,7611,7617.231.100
20 mar 202410,2611,6610,1211,4811,4815.602.500
19 mar 202410,0510,5110,0410,3910,3910.078.900
18 mar 20249,9310,529,5910,2610,2612.249.300
15 mar 20249,479,919,379,899,8915.852.000
14 mar 20249,9310,029,349,519,5119.733.200
13 mar 202410,6510,699,919,979,9717.199.600
12 mar 202411,9011,9810,7010,7010,7017.323.100
11 mar 202412,4612,8111,9012,0212,029.873.300
08 mar 202412,6513,0412,3912,5612,5613.647.000
07 mar 202412,4012,5812,1212,3312,339.432.900
06 mar 202412,3212,4211,6112,2412,2414.557.400
05 mar 202411,6512,3211,4811,9911,9911.560.300
04 mar 202412,1412,2011,6011,9611,9611.186.900
01 mar 202412,0312,5011,6512,1812,1812.469.600
29 feb 202412,0812,6611,8712,0412,0414.226.600
28 feb 202411,7012,4011,5711,8011,8015.756.000
27 feb 202411,7511,9611,2811,8811,8820.150.300
26 feb 202411,7712,2311,1611,3811,3820.360.800
23 feb 202412,4112,6511,7811,9011,9028.395.500
22 feb 202414,8715,0412,5912,7812,7843.417.600
21 feb 202415,3215,8415,2115,5815,5811.098.200
20 feb 202415,9716,1715,5215,8915,897.779.200
16 feb 202416,4716,8416,1416,4216,428.033.200
15 feb 202417,6017,9016,6217,0017,0012.309.900
14 feb 202415,8116,9115,5216,8316,8311.786.300
13 feb 202415,5315,8914,8615,2315,2314.939.300
12 feb 202415,8717,3015,7016,9816,9812.721.800
09 feb 202415,7516,0915,3915,8215,8213.115.000
08 feb 202415,2615,7515,0915,4415,4412.148.900
07 feb 202415,3615,5814,4515,3115,3114.272.600
06 feb 202413,6014,4913,3414,4714,4714.902.000
05 feb 202413,7413,8512,9513,6313,6313.649.300
02 feb 202414,3014,4613,5214,3414,3417.077.700
01 feb 202415,2015,9414,1914,9014,9018.538.700
31 ene 202414,8416,2514,4014,4814,4823.264.000
30 ene 202414,7214,9214,3514,7114,719.980.200
29 ene 202414,3415,0013,9514,9814,9810.017.700
26 ene 202414,5315,0314,2314,3214,3211.539.000
25 ene 202413,8414,4513,1314,3314,3314.883.300
24 ene 202414,7415,2413,4713,5413,5412.096.000
23 ene 202414,5114,8113,7214,2114,2116.265.600
22 ene 202413,4314,6513,2913,7713,7716.797.700
19 ene 202413,1213,2712,2913,1713,1715.005.100
18 ene 202413,7713,8413,1913,2113,2110.975.300
17 ene 202413,5614,0913,4613,6213,6212.158.900
16 ene 202414,8115,0214,1814,2114,2112.948.400
12 ene 202416,0416,5215,0015,1015,1013.560.600
11 ene 202416,0816,0915,1915,7715,7714.377.000
10 ene 202416,3116,3615,6016,3116,319.880.600
09 ene 202416,2316,5115,7116,3016,309.477.400
08 ene 202416,0716,8915,8616,6416,6411.682.600
05 ene 202416,5517,3816,0616,1616,1615.315.600
04 ene 202418,2018,2017,0217,0617,0616.233.200
03 ene 202418,6318,7617,1618,4418,4416.961.000
02 ene 202419,0920,0718,8819,4619,4610.876.100
29 dic 202320,2320,3819,5819,6319,638.964.500
28 dic 202320,1820,5920,0320,3220,328.886.100
27 dic 202320,2420,6819,8920,3220,3211.733.500
26 dic 202319,3620,1619,2219,9519,959.832.100
22 dic 202319,5019,9819,0319,2619,2613.705.800
21 dic 202318,7119,5518,6319,3919,3912.871.700
20 dic 202319,4819,7818,0718,1318,1320.227.500
19 dic 202319,1519,9518,7219,5419,5424.866.600
18 dic 202318,1818,6117,2418,0318,0318.422.400
15 dic 202318,4618,9817,7818,6318,6327.957.300
14 dic 202316,2518,5416,2517,9417,9443.830.300
13 dic 202312,3914,9912,2014,9614,9618.590.200
12 dic 202313,1213,2112,2312,5012,5010.361.600
11 dic 202312,8213,6912,7713,3513,3510.736.000
08 dic 202313,7214,0312,6412,8912,8916.508.000
07 dic 202313,9014,2713,7413,8713,8710.529.000
06 dic 202314,0915,1313,8013,8913,8917.258.900
05 dic 202314,0814,4313,7813,9413,9410.292.100
04 dic 202314,3015,0614,2514,4214,4215.446.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...