U.S. markets open in 3 hours 46 minutes

Emeren Group Ltd (SOL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.8100-0.0300 (-1.63%)
Al cierre: 04:00PM EDT
1.8100 0.00 (0.00%)
Antes de la apertura del mercado: 05:14AM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20241.82001.88001.77001.81001.8100357,900
24 abr 20241.67001.85001.66001.84001.8400747,600
23 abr 20241.66001.73001.62001.69001.6900367,900
22 abr 20241.70001.71001.59001.59001.5900469,800
19 abr 20241.71001.77001.70001.70001.7000339,900
18 abr 20241.80001.81001.72001.74001.7400407,600
17 abr 20241.85001.90001.77001.78001.7800284,600
16 abr 20241.85001.85001.80001.85001.8500316,900
15 abr 20242.03002.04001.85001.86001.8600386,300
12 abr 20242.16002.19001.99002.01002.0100377,700
11 abr 20242.11002.19002.08002.18002.1800351,600
10 abr 20242.15002.15002.04002.14002.1400438,700
09 abr 20242.15002.28002.14002.20002.2000333,600
08 abr 20242.04002.17002.04002.15002.1500298,800
05 abr 20242.12002.17002.07002.08002.0800465,100
04 abr 20242.06002.22002.01002.15002.15001,216,800
03 abr 20242.11002.13001.90001.96001.96001,733,800
02 abr 20242.30002.41002.17002.36002.36001,015,800
01 abr 20241.94002.49001.94002.34002.34002,551,300
28 mar 20241.98002.06001.92001.93001.9300453,700
27 mar 20241.92002.03001.92002.03002.0300431,500
26 mar 20241.91001.97001.91001.91001.9100374,200
25 mar 20241.86001.94001.86001.88001.8800462,100
22 mar 20241.98001.99001.83001.85001.8500879,000
21 mar 20241.96002.04001.94001.96001.9600254,700
20 mar 20241.80001.98001.80001.95001.9500357,900
19 mar 20241.78001.84001.77001.81001.8100275,800
18 mar 20241.89001.91001.79001.81001.8100478,400
15 mar 20241.85001.94001.84001.84001.84002,045,600
14 mar 20241.95001.95001.83001.85001.8500666,500
13 mar 20242.02002.10001.96001.96001.9600701,100
12 mar 20242.12002.12002.02002.02002.0200567,700
11 mar 20242.18002.29002.14002.15002.1500248,200
08 mar 20242.19002.27002.15002.23002.2300604,500
07 mar 20242.03002.23002.02002.18002.1800599,600
06 mar 20242.02002.10001.99002.02002.0200525,600
05 mar 20242.08002.09002.02002.02002.0200433,400
04 mar 20242.30002.30002.09002.10002.1000631,900
01 mar 20242.23002.31002.20002.27002.2700513,600
29 feb 20242.27002.50002.20002.23002.2300984,500
28 feb 20242.14002.31002.14002.22002.2200759,700
27 feb 20242.07002.21002.07002.17002.1700587,600
26 feb 20241.96002.10001.92002.05002.0500338,600
23 feb 20241.97002.05001.92001.98001.9800400,500
22 feb 20242.05002.10001.97001.97001.9700403,500
21 feb 20242.10002.12002.02002.03002.0300388,000
20 feb 20242.13002.15002.05002.14002.1400361,800
16 feb 20242.11002.19002.07002.15002.1500368,000
15 feb 20242.15002.28002.11002.17002.1700519,200
14 feb 20242.10002.12002.04002.09002.0900687,300
13 feb 20242.01002.21001.93002.04002.04001,166,100
12 feb 20241.95002.12001.91002.09002.09001,198,500
09 feb 20241.68001.82001.67001.78001.7800599,400
08 feb 20241.57001.67001.55001.65001.6500421,900
07 feb 20241.59001.63001.54001.59001.5900305,500
06 feb 20241.59001.64001.56001.56001.5600298,100
05 feb 20241.65001.65001.56001.59001.5900499,600
02 feb 20241.69001.70001.65001.67001.6700443,700
01 feb 20241.76001.81001.70001.71001.7100461,000
31 ene 20241.76001.83001.71001.71001.7100421,600
30 ene 20241.84001.85001.77001.80001.8000404,200
29 ene 20241.93001.93001.81001.87001.8700659,600
26 ene 20242.08002.10001.95001.95001.9500555,200
25 ene 20241.99002.05001.94002.05002.0500656,600
24 ene 20242.11002.12001.95001.95001.9500373,100
23 ene 20242.11002.13002.05002.08002.0800367,200
22 ene 20242.04002.15002.03002.06002.0600312,200
19 ene 20242.02002.05001.94002.04002.0400484,500
18 ene 20242.07002.09002.02002.03002.0300315,800
17 ene 20242.06002.08002.01002.06002.0600476,700
16 ene 20242.23002.23002.07002.09002.0900699,800
12 ene 20242.27002.34002.24002.26002.2600225,700
11 ene 20242.38002.38002.24002.26002.2600462,900
10 ene 20242.42002.42002.32002.35002.3500391,700
09 ene 20242.49002.49002.38002.38002.3800348,100
08 ene 20242.50002.54002.44002.48002.4800424,100
05 ene 20242.51002.60002.45002.50002.5000399,100
04 ene 20242.58002.62002.54002.58002.5800269,600
03 ene 20242.60002.64002.53002.59002.5900587,300
02 ene 20242.68002.77002.65002.70002.7000399,600
29 dic 20232.74002.85002.70002.73002.7300528,400
28 dic 20232.78002.85002.74002.77002.7700399,400
27 dic 20232.95002.95002.79002.80002.8000439,700
26 dic 20232.88002.95002.87002.93002.9300256,100
22 dic 20232.86002.97002.78002.88002.8800572,900
21 dic 20232.67002.92002.67002.88002.8800885,800
20 dic 20232.78002.79002.61002.61002.6100462,000
19 dic 20232.58002.76002.58002.74002.7400640,800
18 dic 20232.63002.68002.52002.52002.5200461,300
15 dic 20232.76002.76002.56002.63002.63003,259,600
14 dic 20232.59002.79002.59002.74002.74001,371,100
13 dic 20232.38002.56002.28002.50002.50001,060,800
12 dic 20232.37002.38002.29002.33002.3300813,600
11 dic 20232.45002.48002.37002.39002.3900965,800
08 dic 20232.44002.55002.44002.50002.5000410,600
07 dic 20232.51002.53002.45002.46002.4600499,800
06 dic 20232.47002.61002.46002.51002.5100485,600
05 dic 20232.51002.52002.44002.46002.4600595,900
04 dic 20232.54002.61002.52002.54002.5400416,300
01 dic 20232.41002.57002.36002.57002.5700539,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...