Mercados españoles cerrados

Velodyne Lidar, Inc. (VLDR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,02000,0000 (0,00%)
Al cierre: 01:00PM EST
1,0400 +0,02 (+1,96%)
Después del cierre: 04:38PM EST
Intervalo de fechas:
26 nov 2021 - 26 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20221,01001,02000,99001,02001,0200418.200
23 nov 20220,98001,03000,98001,02001,0200866.800
22 nov 20221,01001,02000,97000,98000,98001.301.700
21 nov 20220,97001,03000,92001,03001,03004.230.100
18 nov 20221,05001,07000,94000,97000,97002.716.700
17 nov 20221,03001,05001,00001,03001,03001.085.800
16 nov 20221,10001,11001,02001,04001,04001.750.200
15 nov 20221,03001,16001,03001,14001,14005.857.400
14 nov 20220,99001,04000,97001,01001,01002.823.100
11 nov 20220,89001,02000,86001,01001,010010.067.900
10 nov 20220,83000,89000,82000,88000,88006.563.700
09 nov 20220,87000,87000,71000,78000,780011.793.500
08 nov 20221,00001,00000,83000,85000,850011.745.600
07 nov 20220,95001,02000,89000,97000,97007.411.500
04 nov 20220,91000,95000,86000,89000,89002.906.200
03 nov 20220,91000,94000,90000,90000,90001.925.200
02 nov 20220,94000,97000,91000,91000,91002.097.400
01 nov 20221,00001,01000,92000,93000,93003.101.200
31 oct 20220,96000,99000,92000,99000,99002.117.300
28 oct 20220,92000,96000,91000,96000,96003.216.300
27 oct 20220,92000,97000,92000,93000,93001.730.600
26 oct 20220,92000,98000,90000,91000,91003.667.300
25 oct 20220,89000,96000,88000,95000,95003.881.000
24 oct 20220,93000,93000,87000,88000,88003.196.900
21 oct 20220,91000,94000,89000,94000,94001.604.300
20 oct 20220,90000,94000,88000,90000,90001.487.400
19 oct 20220,91000,91000,87000,89000,89001.828.300
18 oct 20220,96000,97000,89000,91000,91002.779.500
17 oct 20220,91000,95000,91000,94000,94001.653.600
14 oct 20220,90000,92000,87000,90000,90001.533.500
13 oct 20220,88000,91000,84000,89000,89002.956.300
12 oct 20220,89000,92000,86000,88000,88002.523.000
11 oct 20220,92000,93000,86000,89000,89002.970.100
10 oct 20220,92000,93000,88000,89000,89002.555.200
07 oct 20221,01001,02000,90000,92000,92005.413.600
06 oct 20221,01001,05000,99001,01001,01002.350.400
05 oct 20221,03001,03000,97001,02001,02001.641.200
04 oct 20221,00001,05001,00001,04001,04002.761.900
03 oct 20220,98000,99000,93000,97000,97001.644.000
30 sept 20220,96001,01000,94000,95000,95002.286.900
29 sept 20221,00001,00000,93000,96000,96003.182.200
28 sept 20220,95001,03000,95001,02001,02002.600.500
27 sept 20221,00001,02000,96000,98000,98004.116.300
26 sept 20220,99001,03000,94000,96000,96004.576.000
23 sept 20220,98001,00000,93000,96000,96003.673.800
22 sept 20221,01001,05000,98001,00001,00003.784.400
21 sept 20221,06001,07001,02001,03001,03002.739.300
20 sept 20221,09001,10001,05001,06001,06003.829.300
19 sept 20221,12001,14001,08001,12001,12003.151.300
16 sept 20221,21001,21001,09001,13001,130012.499.800
15 sept 20221,21001,26001,20001,24001,24003.786.400
14 sept 20221,20001,23001,17001,22001,22003.463.900
13 sept 20221,21001,23001,18001,18001,18003.408.800
12 sept 20221,25001,29001,23001,28001,28002.925.200
09 sept 20221,15001,25001,15001,24001,24002.837.000
08 sept 20221,15001,17001,10001,15001,15002.386.300
07 sept 20221,10001,18001,10001,14001,14006.716.000
06 sept 20221,16001,18001,09001,10001,10006.514.900
02 sept 20221,21001,22001,16001,18001,18001.740.300
01 sept 20221,23001,25001,11001,18001,18005.141.600
31 ago 20221,27001,30001,22001,25001,25002.391.400
30 ago 20221,35001,36001,25001,29001,29003.194.800
29 ago 20221,24001,34001,21001,32001,32004.301.100
26 ago 20221,40001,42001,25001,25001,25004.799.200
25 ago 20221,33001,37001,29001,36001,36003.573.300
24 ago 20221,23001,34001,22001,27001,27006.212.000
23 ago 20221,24001,30001,12001,21001,21006.902.400
22 ago 20221,28001,28001,20001,21001,21004.409.900
19 ago 20221,40001,40001,30001,31001,31006.553.100
18 ago 20221,52001,53001,36001,44001,44006.991.200
17 ago 20221,61001,63001,45001,46001,46007.576.700
16 ago 20221,82001,83001,63001,66001,660010.667.700
15 ago 20221,93002,08001,75001,83001,830010.093.900
12 ago 20221,74001,99001,60001,92001,920017.495.600
11 ago 20221,75002,14001,57001,65001,650034.406.200
10 ago 20221,21001,73001,19001,59001,590028.690.800
09 ago 20221,28001,28001,14001,15001,15003.546.500
08 ago 20221,27001,32001,26001,27001,27003.548.300
05 ago 20221,24001,29001,21001,24001,24002.804.700
04 ago 20221,23001,28001,21001,28001,28004.978.000
03 ago 20221,15001,23001,15001,22001,22005.905.200
02 ago 20221,01001,16001,01001,12001,12006.998.100
01 ago 20221,04001,07001,01001,03001,03001.967.500
29 jul 20221,02001,05000,98001,05001,05005.811.000
28 jul 20220,99001,02000,96001,02001,02003.362.100
27 jul 20220,98001,00000,95000,99000,99002.840.800
26 jul 20220,99001,00000,95000,97000,97001.950.300
25 jul 20220,98000,99000,95000,98000,98003.909.200
22 jul 20221,09001,10000,95000,95000,95006.050.500
21 jul 20221,15001,16001,08001,10001,10004.424.300
20 jul 20221,11001,18001,10001,15001,15005.737.500
19 jul 20221,05001,11001,04001,10001,10002.763.500
18 jul 20221,06001,08001,03001,03001,03002.259.300
15 jul 20221,02001,04000,97001,03001,03002.686.700
14 jul 20220,97001,00000,96000,99000,99002.112.800
13 jul 20220,95001,00000,95000,98000,98001.799.700
12 jul 20220,96000,99000,95000,98000,98001.948.600
11 jul 20221,03001,05000,95000,95000,95003.542.200
08 jul 20221,04001,06001,00001,05001,05002.581.500
07 jul 20221,02001,06000,98001,04001,04003.678.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...