Mercados españoles cerrados

Wallbox N.V. (WBX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,5200+0,0300 (+2,01%)
A partir del 03:21PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,55001,58801,50001,52001,520085.834
08 may 20241,61001,61001,44001,49001,4900410.500
07 may 20241,60001,64001,59001,64001,6400295.300
06 may 20241,53001,63001,53001,60001,6000603.500
03 may 20241,58001,58001,46001,54001,5400317.300
02 may 20241,47001,56001,47001,51001,5100241.100
01 may 20241,43001,50001,42001,48001,4800167.500
30 abr 20241,53001,53001,41001,41001,4100155.100
29 abr 20241,49001,53001,47001,52001,5200292.100
26 abr 20241,43001,49001,41001,49001,4900192.400
25 abr 20241,40001,43001,37501,43001,4300124.400
24 abr 20241,42001,43001,37501,39001,3900210.400
23 abr 20241,36001,42001,35101,42001,4200130.300
22 abr 20241,34001,36001,25001,36001,3600293.800
19 abr 20241,25001,31501,21001,29001,2900586.700
18 abr 20241,35001,35001,26001,27001,2700277.400
17 abr 20241,40001,40001,31001,31001,3100612.900
16 abr 20241,38001,39001,35001,38001,3800240.100
15 abr 20241,43001,43001,35001,38001,3800712.800
12 abr 20241,46001,52201,41001,43001,4300273.700
11 abr 20241,50001,50201,45001,46001,4600277.100
10 abr 20241,60001,63001,46001,48001,4800543.400
09 abr 20241,67001,73001,57001,62001,6200476.000
08 abr 20241,67001,69001,61001,67001,6700379.200
05 abr 20241,57001,64001,50001,64001,6400334.100
04 abr 20241,51001,66001,49001,57001,5700856.100
03 abr 20241,46001,52001,45001,50001,5000463.900
02 abr 20241,47001,54001,46001,50001,5000451.100
01 abr 20241,45001,53001,35001,52001,5200594.600
28 mar 20241,42001,46001,41001,42001,42001.434.200
27 mar 20241,45001,48001,41001,42001,42002.154.500
26 mar 20241,42001,47001,41001,45001,4500601.200
25 mar 20241,37001,52801,36001,42001,42001.552.200
22 mar 20241,39001,44001,36001,42001,4200750.800
21 mar 20241,49001,50001,40001,42001,42001.086.700
20 mar 20241,42001,46001,40001,43001,4300495.200
19 mar 20241,40001,46001,40001,43001,43001.179.400
18 mar 20241,45001,50001,44001,44001,4400368.800
15 mar 20241,43001,51001,43001,48001,4800547.700
14 mar 20241,42001,46001,41001,43001,4300408.500
13 mar 20241,45001,48001,41501,43001,4300592.000
12 mar 20241,43001,46001,40001,45001,4500271.000
11 mar 20241,42001,50501,42001,45001,4500329.400
08 mar 20241,47001,52001,40001,44001,4400473.100
07 mar 20241,46001,49001,38001,48001,4800787.300
06 mar 20241,37001,39001,34001,37001,3700348.500
05 mar 20241,38001,40001,36001,36001,3600333.900
04 mar 20241,50001,50001,35001,39001,3900424.900
01 mar 20241,54001,55001,46001,47001,4700555.700
29 feb 20241,56001,59001,50001,55001,5500517.800
28 feb 20241,49001,57001,40001,51001,5100794.400
27 feb 20241,53001,60001,49001,59001,5900489.200
26 feb 20241,48001,52001,44001,50001,5000309.700
23 feb 20241,46001,46001,41001,44001,4400299.000
22 feb 20241,50001,50001,41501,45001,4500254.500
21 feb 20241,51001,52001,42001,45001,4500290.400
20 feb 20241,64001,64001,51001,52001,5200550.900
16 feb 20241,63001,65001,56001,65001,6500251.300
15 feb 20241,56001,63501,55001,63001,6300271.900
14 feb 20241,57001,61001,53001,56001,5600493.900
13 feb 20241,56001,56001,49001,49001,4900288.400
12 feb 20241,59001,69001,58001,63001,6300517.600
09 feb 20241,52001,56501,47001,56001,5600306.900
08 feb 20241,44001,54001,42001,53001,5300262.200
07 feb 20241,54001,56101,44001,44001,4400281.700
06 feb 20241,43001,54001,43001,54001,5400377.100
05 feb 20241,40001,46501,32001,44001,4400565.700
02 feb 20241,45001,45001,36001,40001,4000282.600
01 feb 20241,47001,53001,37001,44001,4400403.400
31 ene 20241,52001,55201,45001,46001,4600354.500
30 ene 20241,50001,51001,46001,49001,4900149.700
29 ene 20241,46001,53001,44001,53001,5300402.600
26 ene 20241,46001,47501,43501,46001,4600223.100
25 ene 20241,52001,55001,43001,44001,4400504.700
24 ene 20241,55001,61001,48001,53001,5300649.800
23 ene 20241,57001,63001,53001,58001,5800920.100
22 ene 20241,45001,58001,45001,53001,5300596.500
19 ene 20241,44001,46001,33001,46001,4600664.700
18 ene 20241,46001,49001,37001,42001,4200612.600
17 ene 20241,44001,48001,41001,48001,4800457.300
16 ene 20241,60001,60001,45001,46001,4600743.600
12 ene 20241,73001,87001,61001,62001,62001.007.300
11 ene 20241,66001,70001,58001,70001,7000479.500
10 ene 20241,68001,68001,61001,67001,6700494.100
09 ene 20241,67001,72001,60501,68001,6800575.100
08 ene 20241,59001,66001,57501,66001,6600338.900
05 ene 20241,60001,66001,56001,61001,6100660.900
04 ene 20241,65001,66001,58501,63001,6300628.300
03 ene 20241,65001,67001,57001,62001,6200586.800
02 ene 20241,67001,76101,64001,67001,6700851.800
29 dic 20231,81001,85001,73001,75001,75001.115.900
28 dic 20231,86001,91001,78001,86001,86001.421.900
27 dic 20231,95001,97001,84001,86001,8600754.800
26 dic 20231,87001,98001,86001,95001,9500831.500
22 dic 20231,88001,92001,82001,85001,8500703.000
21 dic 20231,92001,93501,79001,89001,8900851.900
20 dic 20232,00002,09001,90001,91001,91001.455.500
19 dic 20231,79002,07001,78002,04002,04001.876.900
18 dic 20231,95002,01001,79001,80001,80001.197.500
15 dic 20232,07002,08001,89501,92001,92001.269.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...