Mercados españoles cerrados en 7 hrs 7 min

SES AI Corporation (SES)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,4500-0,0600 (-3,97%)
Al cierre: 04:00PM EDT
1,4600 +0,01 (+0,69%)
Antes de la apertura: 04:02AM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,50001,51001,41001,45001,4500327.600
09 may 20241,42001,56001,41001,51001,5100423.100
08 may 20241,40001,48001,33501,42001,4200409.500
07 may 20241,48001,50001,39001,39001,3900512.700
06 may 20241,42001,59001,42001,49001,4900442.200
03 may 20241,55001,55001,33001,40001,4000595.200
02 may 20241,55001,59001,47001,48001,4800309.800
01 may 20241,57001,60001,41001,48001,4800632.000
30 abr 20241,40001,71001,38001,58001,58001.558.800
29 abr 20241,41001,41001,33001,35001,3500493.900
26 abr 20241,30001,40001,29001,36001,3600508.200
25 abr 20241,26001,30001,21001,28001,2800520.300
24 abr 20241,37001,37501,23001,26001,2600830.800
23 abr 20241,20001,42001,19001,29001,29001.061.100
22 abr 20241,30001,30001,14501,15001,1500948.600
19 abr 20241,38001,39001,26001,27001,2700556.400
18 abr 20241,51001,51001,32001,34001,3400510.300
17 abr 20241,52001,55001,46001,47001,4700390.700
16 abr 20241,70001,73501,52501,54001,5400860.900
15 abr 20241,73001,87001,66001,72001,72002.868.800
12 abr 20241,40001,49001,35001,49001,4900679.600
11 abr 20241,48001,48001,39001,40001,4000471.600
10 abr 20241,58001,58001,41001,44001,4400477.300
09 abr 20241,49001,60001,49001,53001,5300267.500
08 abr 20241,50001,57501,48001,50001,5000246.200
05 abr 20241,55001,55001,46001,50001,5000294.100
04 abr 20241,64001,68001,53001,55001,5500393.700
03 abr 20241,57001,64001,54001,63001,6300357.900
02 abr 20241,61001,63001,56001,58001,5800404.700
01 abr 20241,69001,69001,57001,61001,6100288.000
28 mar 20241,64001,71001,61001,68001,6800681.200
27 mar 20241,60001,66001,56001,66001,6600928.100
26 mar 20241,60001,69501,56001,57001,5700542.700
25 mar 20241,56001,63001,55001,57001,5700282.100
22 mar 20241,63001,65001,56001,57001,5700343.300
21 mar 20241,60001,65001,52001,64001,6400681.800
20 mar 20241,46001,65001,45001,61001,6100479.500
19 mar 20241,44001,54001,41701,47001,4700304.300
18 mar 20241,55001,55501,44001,44001,4400323.900
15 mar 20241,48001,57001,47001,52001,5200861.900
14 mar 20241,56001,56001,42001,48001,4800522.300
13 mar 20241,62001,63001,52001,54001,5400363.500
12 mar 20241,54001,62001,54001,61001,6100235.900
11 mar 20241,60001,60001,49001,55001,5500336.100
08 mar 20241,67001,76001,64001,66001,6600524.800
07 mar 20241,60001,64001,54001,64001,6400397.800
06 mar 20241,60001,65001,57501,59001,5900256.700
05 mar 20241,73001,75001,53001,59001,5900348.300
04 mar 20241,71001,78001,64501,71001,7100807.800
01 mar 20241,79001,79001,63501,68001,6800640.800
29 feb 20241,74001,85001,74001,77001,7700793.900
28 feb 20241,67001,86001,63001,74001,74001.199.100
27 feb 20241,47001,79001,46001,70001,70001.134.100
26 feb 20241,42001,49001,37001,49001,4900489.900
23 feb 20241,35001,41001,33001,38001,3800285.700
22 feb 20241,39001,44001,33001,35001,3500593.600
21 feb 20241,44001,44001,35501,39001,3900372.100
20 feb 20241,48001,49001,39001,40001,4000478.400
16 feb 20241,48001,48001,41001,44001,4400379.200
15 feb 20241,44001,49001,41001,46001,4600539.200
14 feb 20241,34001,42001,34001,41001,4100383.800
13 feb 20241,37001,38001,30001,32001,3200769.400
12 feb 20241,39001,45101,39001,41001,4100731.500
09 feb 20241,25001,39001,25001,36001,3600542.000
08 feb 20241,23001,28001,21001,26001,2600292.200
07 feb 20241,30001,32001,22001,22001,2200378.900
06 feb 20241,18001,31001,16001,29001,2900531.000
05 feb 20241,31001,31001,18001,18001,1800755.000
02 feb 20241,40001,40001,27001,30001,3000555.000
01 feb 20241,34001,45001,34001,36001,3600701.000
31 ene 20241,36001,45901,31001,31001,3100596.400
30 ene 20241,38001,44001,30001,36001,3600721.000
29 ene 20241,23001,38001,20001,36001,3600670.600
26 ene 20241,23001,26001,21001,23001,2300321.400
25 ene 20241,27001,28901,20001,21001,2100566.500
24 ene 20241,42001,42001,25001,27001,2700669.500
23 ene 20241,46001,48001,38501,39001,3900480.500
22 ene 20241,49001,56001,38001,42001,4200437.100
19 ene 20241,50001,51001,41001,47001,4700627.500
18 ene 20241,55001,55001,43001,49001,4900664.500
17 ene 20241,38001,52001,37001,52001,5200528.000
16 ene 20241,53001,54001,35001,38001,3800717.000
12 ene 20241,62001,65001,49001,50001,5000512.700
11 ene 20241,65001,65001,56101,60001,6000543.000
10 ene 20241,68001,70501,62001,64001,6400531.800
09 ene 20241,74001,75001,68001,69001,6900357.600
08 ene 20241,63001,79001,58001,78001,7800791.100
05 ene 20241,66001,69901,59001,60001,6000455.200
04 ene 20241,80001,80001,62001,64001,6400817.200
03 ene 20241,79001,83001,75001,80001,8000901.600
02 ene 20241,84001,92001,78501,82001,8200929.100
29 dic 20231,85001,85501,77001,83001,83001.050.700
28 dic 20231,80001,86001,78001,84001,84001.117.100
27 dic 20231,85001,85001,77501,81001,8100695.000
26 dic 20231,90002,02001,81001,84001,8400887.200
22 dic 20232,05002,12001,83001,85001,8500978.300
21 dic 20232,15002,23001,98002,00002,0000986.800
20 dic 20232,14002,28002,11002,13002,1300515.200
19 dic 20232,11002,20002,08002,12002,1200401.900
18 dic 20232,21002,23002,02002,03002,0300582.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...