Mercados españoles cerrados

XPeng Inc. (XPEV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,93-0,24 (-3,35%)
Al cierre: 04:00PM EDT
6,90 -0,03 (-0,43%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20246,997,116,866,936,9311.229.900
18 abr 20247,377,397,007,177,1715.563.100
17 abr 20247,427,597,217,427,4216.418.200
16 abr 20247,007,276,997,157,1512.539.500
15 abr 20247,517,517,077,207,2012.909.400
12 abr 20247,837,857,407,467,4616.751.200
11 abr 20248,148,308,078,278,277.797.800
10 abr 20248,018,197,938,158,1512.692.400
09 abr 20247,578,117,548,078,0722.459.900
08 abr 20247,257,437,187,387,3811.404.400
05 abr 20247,367,707,327,397,3915.560.900
04 abr 20247,517,697,427,427,4215.442.300
03 abr 20247,367,457,277,437,4312.572.000
02 abr 20247,507,607,307,597,5915.728.800
01 abr 20247,807,997,657,767,7615.947.800
28 mar 20248,088,147,617,687,6828.533.600
27 mar 20248,168,177,757,817,8137.202.500
26 mar 20248,708,758,508,548,5410.135.700
25 mar 20248,598,808,518,578,5710.648.800
22 mar 20248,848,858,448,528,5219.653.800
21 mar 20249,479,709,249,249,2415.783.100
20 mar 20249,519,619,139,519,5137.562.600
19 mar 202410,1810,529,279,899,8923.088.100
18 mar 202410,3310,459,789,829,8215.724.300
15 mar 20249,669,839,579,649,648.935.300
14 mar 20249,789,879,299,399,3910.739.500
13 mar 202410,1810,419,9810,0010,009.572.200
12 mar 202410,4110,6410,1010,3210,3211.034.900
11 mar 20249,8810,259,8710,0510,0512.629.700
08 mar 20249,469,699,449,529,529.926.200
07 mar 20249,289,469,049,459,4511.031.300
06 mar 20249,739,879,369,609,6011.394.300
05 mar 20249,019,418,919,159,159.407.500
04 mar 20249,429,459,039,159,1512.265.100
01 mar 20249,4310,149,399,959,9522.282.000
29 feb 20249,259,699,199,439,4317.902.000
28 feb 20248,958,988,658,738,7312.780.800
27 feb 20249,469,599,269,389,3810.020.000
26 feb 20248,939,438,929,229,2215.916.000
23 feb 20248,929,038,578,638,6311.718.700
22 feb 20249,209,248,949,149,147.367.300
21 feb 20249,189,409,069,089,089.342.800
20 feb 20249,019,268,859,009,0010.401.900
16 feb 20249,569,759,419,529,5210.517.300
15 feb 20249,079,329,059,169,167.093.400
14 feb 20249,009,158,818,998,999.514.300
13 feb 20248,568,668,428,548,546.979.400
12 feb 20248,509,148,508,828,8210.850.600
09 feb 20248,438,528,288,498,495.983.200
08 feb 20248,408,508,238,428,427.914.500
07 feb 20248,398,578,268,438,4311.524.900
06 feb 20248,568,828,348,798,7917.488.900
05 feb 20248,018,017,807,877,8711.847.300
02 feb 20248,248,258,028,198,1912.292.400
01 feb 20248,508,738,328,478,4712.436.200
31 ene 20248,398,648,238,338,3312.376.600
30 ene 20248,778,788,568,658,659.829.000
29 ene 20248,888,958,488,928,9214.423.800
26 ene 20248,989,148,898,978,978.807.800
25 ene 20249,189,248,939,059,0516.244.500
24 ene 20249,9310,089,169,209,2024.059.000
23 ene 20249,7810,489,519,729,7225.027.300
22 ene 20248,959,538,859,349,3417.934.500
19 ene 20249,529,709,249,649,6416.885.900
18 ene 202410,1310,309,709,879,8718.447.600
17 ene 20249,7910,359,7310,1010,1017.470.000
16 ene 202410,9911,0110,5310,6210,6219.363.700
12 ene 202411,8812,1811,7211,7711,779.778.300
11 ene 202412,7712,8012,1112,2512,258.576.200
10 ene 202412,4512,5512,2512,4012,4010.672.600
09 ene 202412,5212,7312,4712,6012,608.103.100
08 ene 202412,4212,8112,2912,7012,7011.094.100
05 ene 202413,6513,6813,0313,0913,0912.054.700
04 ene 202414,0114,0613,7713,7913,797.375.500
03 ene 202413,8214,3113,7614,2314,239.138.600
02 ene 202414,3014,4313,8414,0414,0410.428.500
29 dic 202314,5314,9514,4614,5914,5914.553.400
28 dic 202314,0014,8114,0014,2714,2720.422.100
27 dic 202313,9214,0313,5613,6513,6510.042.900
26 dic 202314,0814,4014,0014,0314,039.203.500
22 dic 202313,6914,0713,6413,8113,817.990.900
21 dic 202314,0514,3113,9314,1714,176.839.500
20 dic 202314,3714,5513,9713,9813,9812.763.000
19 dic 202314,6714,9014,6014,7914,7910.662.600
18 dic 202314,4214,5614,1614,3214,3213.489.400
15 dic 202314,7814,9314,3014,4714,4725.560.200
14 dic 202315,1316,2815,0715,6515,6511.508.100
13 dic 202314,9815,3914,6215,3815,389.705.400
12 dic 202315,7315,8415,2515,5315,537.007.200
11 dic 202315,5215,9815,4015,8915,898.817.300
08 dic 202315,4815,5814,9315,1515,1514.196.800
07 dic 202316,3816,5215,9716,0016,007.138.900
06 dic 202316,5716,9816,4516,7016,709.341.200
05 dic 202316,1216,4815,9416,1916,198.495.100
04 dic 202315,6716,2015,4816,0216,0210.682.300
01 dic 202316,2116,2115,5715,7415,7412.695.000
30 nov 202317,1117,1716,4916,6116,618.271.700
29 nov 202317,4917,8417,1117,1617,168.585.700
28 nov 202317,8018,0017,5117,8817,885.991.100
27 nov 202318,1918,2517,7117,7117,716.513.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...