Mercados españoles cerrados

Zapp Electric Vehicles Group Limited (ZAPP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,1700-0,2600 (-10,70%)
Al cierre: 04:00PM EDT
2,1300 -0,04 (-1,84%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,97002,64001,83002,17002,17007.823.500
13 jun 20240,79203,07000,75102,43002,430054.502.200
12 jun 20240,71500,79000,70000,71500,715056.900
11 jun 20240,71500,80000,70000,75000,750047.900
10 jun 20240,82300,84000,73500,76000,7600153.300
07 jun 20240,88000,92000,81000,82200,822055.500
06 jun 20240,85000,93300,82900,87600,8760128.800
05 jun 20240,83900,86000,83000,85700,857024.800
04 jun 20240,94000,98000,81700,82000,8200158.800
03 jun 20241,01001,01000,93600,94000,940053.600
31 may 20240,97001,01000,91600,99300,993050.800
30 may 20240,98601,00000,90500,94000,940094.000
29 may 20240,99401,10000,92500,95000,950052.000
28 may 20240,96901,03000,93000,99400,994060.300
24 may 20241,02001,09000,86000,98000,9800166.000
23 may 20241,08001,14000,93001,02001,0200276.100
22 may 20241,25001,26501,04001,08001,0800189.400
21 may 20241,25001,35001,21301,28501,285077.000
20 may 20241,33001,50001,20001,25001,2500162.500
17 may 20241,34001,35901,28001,29001,290074.000
16 may 20241,41001,44901,26001,30001,3000128.500
15 may 20241,54001,64001,25001,40001,4000233.200
14 may 20241,63001,66101,38001,45001,4500201.600
13 may 20241,65001,75001,59001,60001,600092.500
10 may 20241,66001,97001,62001,65001,6500113.200
09 may 20241,75001,83001,62001,70001,7000228.800
08 may 20241,84001,94001,76401,80001,8000242.700
07 may 20241,89002,24001,81101,81101,8110462.800
06 may 20241,92002,08001,74001,85001,8500333.100
03 may 20242,51002,87001,85901,91001,91001.231.200
02 may 20242,42002,69002,38002,53502,5350131.000
01 may 20242,51002,57002,24002,49002,490099.300
30 abr 20242,57002,89002,48002,55002,5500224.800
29 abr 20242,82004,46002,74002,77002,77001.574.600
26 abr 20242,95003,21002,70002,86002,860028.800
25 abr 20243,49003,49002,96002,96002,960060.400
24 abr 20245,00005,00803,80303,91003,910065.100
23 abr 20243,80006,41003,72004,51104,5110378.500
23 abr 20241:20 Split de acciones
22 abr 20242,80006,76002,80004,44004,4400832.825
19 abr 20243,20003,28002,90002,96002,960012.795
18 abr 20243,40003,40002,82002,96002,960011.585
17 abr 20245,04005,04002,60003,30003,300029.525
16 abr 20245,24005,24004,80004,96004,96002645
15 abr 20245,16005,42005,00005,22005,2200465
12 abr 20245,42005,42004,80005,20005,20002880
11 abr 20245,04005,30005,04005,20005,2000570
10 abr 20245,60005,60005,00005,04005,04001630
09 abr 20245,26005,50005,04005,26005,26004640
08 abr 20245,50005,50004,92004,98004,98001690
05 abr 20245,04005,20004,88004,90004,90002125
04 abr 20245,16005,16004,90005,00005,0000440
03 abr 20245,08005,08004,88005,08005,0800985
02 abr 20244,90005,06004,80005,00005,00001995
01 abr 20245,00005,18004,94005,04005,04001140
28 mar 20245,00005,20004,80005,00005,00001725
27 mar 20244,86005,10004,82005,08005,08001460
26 mar 20245,00005,46004,80005,00005,00004900
25 mar 20245,16005,46005,00005,08005,08005635
22 mar 20245,28005,28004,92005,10005,10001160
21 mar 20244,92005,36004,88005,20005,20003515
20 mar 20245,20005,20004,82005,06005,0600570
19 mar 20245,22005,22004,60005,10005,10001205
18 mar 20245,26005,36004,80005,00005,00002885
15 mar 20244,60005,00004,60005,00005,00001785
14 mar 20245,02005,02004,60004,62004,62004520
13 mar 20245,54005,64004,92005,00005,00003235
12 mar 20245,60005,60005,16005,38005,38001470
11 mar 20245,30005,70004,68005,60005,60002490
08 mar 20245,56005,56005,02005,26005,26002215
07 mar 20245,38006,00005,20005,32005,32008965
06 mar 20244,70005,40004,70005,32005,3200965
05 mar 20244,80004,86004,60004,76004,76003585
04 mar 20245,56005,56004,80004,80004,80001630
01 mar 20245,00005,20004,80005,20005,20002480
29 feb 20245,32005,32004,84005,00005,00001765
28 feb 20245,20005,20005,00005,20005,20001690
27 feb 20245,38005,60004,90005,20005,20003665
26 feb 20244,90005,40004,80005,38005,38001130
23 feb 20245,24005,24004,80005,00005,00002205
22 feb 20245,20005,60004,80005,00005,00004200
21 feb 20245,56005,56005,04005,08005,08005865
20 feb 20245,60006,04005,32005,56005,56007380
16 feb 20245,60006,00005,60005,80005,80001585
15 feb 20245,60005,80005,34005,78005,78002515
14 feb 20245,72005,74005,34005,34005,34005095
13 feb 20245,80006,98005,20005,20005,200031.810
12 feb 20245,80005,80005,36005,38005,38001865
09 feb 20245,80005,88005,30005,50005,50001180
08 feb 20245,84005,84005,22005,64005,64004570
07 feb 20245,80005,80005,44005,50005,50002370
06 feb 20245,98006,20005,62005,62005,620010.095
05 feb 20246,08006,38005,72006,24006,24008390
02 feb 20245,60006,40005,40006,12006,12008590
01 feb 20245,22005,62005,22005,62005,62001200
31 ene 20245,20005,84005,20005,54005,54001965
30 ene 20245,70005,70005,26005,62005,62001775
29 ene 20245,36005,74005,08005,34005,34002245
26 ene 20245,74005,74005,16005,16005,16001495
25 ene 20246,00006,00005,42005,68005,68001005
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...