Mercados españoles cerrados en 2 hrs 27 min

NuScale Power Corporation (SMR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,67-0,66 (-9,00%)
Al cierre: 04:00PM EDT
6,91 +0,24 (+3,60%)
Antes de la apertura: 09:02AM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20247,537,576,636,676,674.083.200
22 may 20247,407,857,117,337,334.749.500
21 may 20247,147,536,837,407,403.400.400
20 may 20246,377,646,377,257,257.371.400
17 may 20246,276,956,056,316,314.948.400
16 may 20247,237,255,866,096,097.261.700
15 may 20247,687,816,877,017,013.980.000
14 may 20246,447,596,447,357,3510.028.500
13 may 20246,466,956,036,386,386.367.700
10 may 20245,916,785,826,286,287.501.200
09 may 20245,845,985,585,865,862.284.700
08 may 20245,585,865,505,855,851.406.000
07 may 20245,845,995,545,665,662.012.700
06 may 20246,336,355,835,835,832.227.100
03 may 20246,136,305,886,166,162.194.800
02 may 20245,826,115,756,036,032.127.200
01 may 20245,755,955,585,735,731.907.100
30 abr 20246,056,245,725,805,802.526.000
29 abr 20246,036,225,886,086,082.248.600
26 abr 20245,866,365,836,066,063.685.100
25 abr 20245,305,895,305,895,892.529.500
24 abr 20245,585,635,285,505,502.908.800
23 abr 20244,965,554,905,485,483.948.200
22 abr 20244,865,034,614,934,932.325.400
19 abr 20244,865,094,784,854,852.171.100
18 abr 20245,045,114,844,894,891.836.400
17 abr 20245,105,254,924,934,931.930.300
16 abr 20244,705,094,694,974,972.869.900
15 abr 20245,315,434,794,854,854.084.500
12 abr 20245,265,735,215,275,272.869.200
11 abr 20245,535,645,145,325,323.073.800
10 abr 20245,365,555,175,425,423.478.900
09 abr 20245,845,915,495,615,614.002.200
08 abr 20246,256,805,655,945,946.877.300
05 abr 20246,386,645,996,106,105.530.200
04 abr 20246,297,376,046,166,1612.303.600
03 abr 20245,666,445,316,446,447.072.200
02 abr 20245,065,814,915,725,726.468.100
01 abr 20245,816,445,155,245,2410.859.400
28 mar 20245,765,804,955,315,3110.421.600
27 mar 20244,535,794,435,755,7516.605.900
26 mar 20244,044,383,794,164,166.105.500
25 mar 20244,314,584,044,074,076.409.900
22 mar 20244,604,624,174,254,256.243.100
21 mar 20245,005,414,514,574,5710.160.700
20 mar 20246,496,494,664,884,8818.256.100
19 mar 20248,738,746,356,586,5815.098.800
18 mar 20248,6811,218,6710,1010,1019.603.400
15 mar 20246,348,166,107,857,858.747.600
14 mar 20247,707,715,307,247,249.205.400
13 mar 20246,677,286,437,087,088.079.900
12 mar 20245,536,345,516,276,274.323.800
11 mar 20246,106,535,305,485,488.678.300
08 mar 20244,685,734,655,495,497.380.500
07 mar 20244,284,504,204,464,462.221.900
06 mar 20244,894,894,184,224,224.808.300
05 mar 20244,154,673,904,484,487.108.200
04 mar 20244,104,243,553,903,905.962.300
01 mar 20243,123,532,963,453,452.210.900
29 feb 20243,263,323,053,103,102.288.200
28 feb 20243,093,222,963,203,202.023.100
27 feb 20242,773,142,743,123,122.662.200
26 feb 20242,612,732,562,732,731.067.000
23 feb 20242,542,702,492,602,60950.600
22 feb 20242,672,682,472,532,531.287.500
21 feb 20242,652,712,572,622,62707.100
20 feb 20242,752,862,602,662,661.601.700
16 feb 20242,862,862,652,692,691.841.400
15 feb 20242,832,902,742,852,851.318.000
14 feb 20242,682,842,582,802,801.071.300
13 feb 20242,862,872,552,592,591.536.700
12 feb 20242,682,882,622,862,861.741.900
09 feb 20242,712,802,632,702,701.265.000
08 feb 20242,672,882,622,722,721.419.900
07 feb 20242,842,862,452,732,732.454.800
06 feb 20242,943,032,852,852,851.380.300
05 feb 20243,113,132,892,952,951.411.100
02 feb 20243,023,192,983,153,151.429.800
01 feb 20243,053,142,813,083,081.862.100
31 ene 20242,923,222,862,892,892.780.200
30 ene 20242,953,072,832,932,931.832.700
29 ene 20242,823,002,682,982,982.921.200
26 ene 20242,562,782,522,752,752.931.500
25 ene 20242,392,532,392,522,521.688.900
24 ene 20242,502,512,252,272,271.879.000
23 ene 20242,232,392,232,342,341.891.700
22 ene 20242,032,192,012,182,181.687.000
19 ene 20241,992,021,921,991,991.906.500
18 ene 20242,072,071,881,921,922.863.800
17 ene 20242,172,172,012,042,041.331.600
16 ene 20242,352,372,112,172,172.122.800
12 ene 20242,402,502,342,352,351.966.300
11 ene 20242,562,602,332,342,342.511.400
10 ene 20242,462,632,442,532,532.522.000
09 ene 20242,512,552,382,472,472.483.800
08 ene 20242,672,672,482,582,582.342.500
05 ene 20242,852,892,592,622,622.302.000
04 ene 20242,902,942,792,862,861.644.700
03 ene 20243,043,072,872,882,882.455.600
02 ene 20243,243,423,143,143,141.424.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...