Mercados españoles cerrados

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,41-0,07 (-0,61%)
Al cierre: 04:00PM EDT
11,76 +0,35 (+3,07%)
Después del cierre: 07:25PM 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 202411,5812,1411,3311,4111,4117.800
25 abr 202411,4412,3811,0111,4811,4817.400
24 abr 202411,6112,2411,4911,6811,6813.900
23 abr 202411,0312,4311,0211,6311,6350.300
22 abr 202411,3311,3610,5511,0311,0327.300
19 abr 202410,9711,3610,6411,3611,3630.700
18 abr 202411,2511,5010,9210,9410,9416.700
17 abr 202410,8711,2310,7211,0711,0715.900
16 abr 202411,0011,1810,4310,8610,8636.700
15 abr 202412,0012,0011,0011,0411,0432.800
12 abr 202412,0212,3011,5711,8411,8430.700
11 abr 202412,1012,3111,6012,0612,0626.800
10 abr 202412,3412,8711,7612,1412,1441.400
09 abr 202412,7113,4012,5312,9812,9836.300
08 abr 202412,3512,9012,0612,6112,6146.800
05 abr 202411,3812,4311,3312,1112,1143.700
04 abr 202411,6212,2511,2711,4611,4649.300
03 abr 202412,2612,4511,1511,4011,4056.000
02 abr 202413,0013,0512,1212,3412,3432.500
01 abr 202413,3613,4812,6612,9912,9942.100
28 mar 202413,2613,9013,1313,4313,4350.000
27 mar 202412,9013,2412,3113,1713,1756.900
26 mar 202413,1613,5512,4612,8512,8561.300
25 mar 202413,5414,5012,8112,9612,9698.600
22 mar 202413,7013,8512,2013,0513,0577.400
21 mar 202411,1813,9711,1013,7213,72324.900
20 mar 202410,7311,1910,0111,1111,1196.500
19 mar 202411,1211,3610,1610,3010,30121.100
18 mar 202413,0013,0010,8511,3011,30216.400
15 mar 202415,8616,5012,6313,0013,00596.400
14 mar 202415,2019,2114,0015,0115,011.275.500
13 mar 202411,2122,2210,8417,4917,494.253.500
12 mar 202413,5113,5111,3511,3711,3796.900
11 mar 202412,7913,6612,2513,1013,1071.600
08 mar 202412,9214,4012,2312,5412,54103.700
07 mar 202411,9813,2911,8012,7412,7481.900
06 mar 202410,9711,7510,9711,5011,5037.200
05 mar 202411,0611,6810,7710,9510,9565.800
04 mar 202411,7111,8910,3410,5410,54114.900
01 mar 202411,9512,7511,8211,9711,9775.500
29 feb 202412,0112,3111,6811,7011,7028.800
28 feb 202412,5113,0511,8211,9611,9665.200
27 feb 202413,8714,6711,8912,7812,78227.700
26 feb 20249,9514,109,8613,5813,58293.000
23 feb 20249,0112,259,019,959,95494.900
22 feb 20249,9510,008,118,378,37149.500
21 feb 202410,0210,559,859,859,8551.500
20 feb 202410,5510,559,8610,2710,27103.100
16 feb 202412,2012,9510,4610,5110,51110.800
15 feb 202414,0614,3212,7713,0013,0098.800
14 feb 202415,2015,2013,3114,5414,5497.900
14 feb 20241:80 Split de acciones
13 feb 202416,8016,8015,2015,2815,2835.843
12 feb 202416,0017,6015,9217,0417,0435.391
09 feb 202415,8416,8015,8416,1616,1617.833
08 feb 202416,2416,4815,6815,9215,9218.566
07 feb 202416,8816,8815,6816,1616,1618.438
06 feb 202415,8417,8415,3616,7216,7237.725
05 feb 202417,6017,6015,1215,6815,6839.343
02 feb 202416,8019,2016,8017,4417,4425.536
01 feb 202419,2019,8418,4819,3619,3620.420
31 ene 202418,8820,5618,6419,6819,6850.455
30 ene 202418,9619,6017,6818,5618,5638.980
29 ene 202419,9220,6418,7219,0419,0445.611
26 ene 202420,0021,6019,2019,5219,5239.408
25 ene 202420,8022,0020,0020,8820,8841.553
24 ene 202423,2024,3220,0020,8020,80116.501
23 ene 202422,8826,6421,6824,3224,32258.351
22 ene 202436,2443,2035,2042,2442,24118.600
19 ene 202434,4037,6032,9635,1235,1220.846
18 ene 202435,3636,8033,7634,6434,6410.488
17 ene 202432,8036,0030,4035,2035,2030.648
16 ene 202436,1636,4033,6033,7633,7618.560
12 ene 202438,5639,2034,0034,8834,8831.845
11 ene 202440,5641,5237,0438,5638,5630.080
10 ene 202442,6443,2040,0840,4040,4014.901
09 ene 202441,6043,7639,6043,1243,1226.421
08 ene 202440,4844,0040,4042,3242,3226.749
05 ene 202445,2845,6840,2440,9640,9639.419
04 ene 202445,6847,6844,8044,8044,8025.276
03 ene 202448,5648,7245,6046,2446,2430.373
02 ene 202448,0050,6447,2048,9648,9615.375
29 dic 202350,0850,1647,2048,2448,2431.205
28 dic 202348,1649,9248,0049,2049,2030.210
27 dic 202351,2052,0048,8049,6049,6042.349
26 dic 202354,8055,2046,4050,0850,08112.320
22 dic 202359,0462,4056,8058,8858,8827.519
21 dic 202359,7660,8056,1660,0060,0018.113
20 dic 202362,4066,8856,2457,1257,1247.909
19 dic 202367,2076,9660,8061,6061,6076.766
18 dic 202360,4868,1658,4865,6065,6054.111
15 dic 202359,0459,7656,0059,2059,2074.915
14 dic 202355,2863,2053,8459,0459,0469.576
13 dic 202353,2054,0049,6852,4852,4824.884
12 dic 202353,6054,1652,1652,2452,2416.168
11 dic 202355,2856,8052,8053,6053,6014.753
08 dic 202354,4056,8054,4055,4455,4412.618
07 dic 202354,4056,8053,9254,4054,4010.289
06 dic 202353,9258,4053,2054,4054,4031.599
05 dic 202356,0056,1652,0052,8852,8828.894
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...