U.S. markets close in 4 hours 26 minutes

Arcimoto Inc (53H0.DU)

Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.32900.0000 (0.00%)
A partir del 09:31AM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20240.32900.32900.32900.32900.3290-
06 may 20240.32900.32900.32900.32900.3290-
03 may 20240.32900.32900.32900.32900.3290-
02 may 20240.32900.32900.32900.32900.3290-
30 abr 20240.36350.37050.36300.37050.3705-
29 abr 20240.37300.37450.36150.36650.3665-
26 abr 20240.38450.38450.37000.37650.3765-
25 abr 20240.38150.39100.38150.38500.3850-
24 abr 20240.38200.38850.38200.38850.3885-
23 abr 20240.38150.38150.37900.37900.3790-
22 abr 20240.36800.37400.36800.37150.3715-
19 abr 20240.37250.37300.37150.37250.3725-
18 abr 20240.37950.37950.37150.37200.3720-
17 abr 20240.38650.39000.38100.39000.3900-
16 abr 20240.39900.40050.39900.40050.4005-
15 abr 20240.41800.41850.40250.40250.4025-
12 abr 20240.41250.41800.41250.41800.4180-
11 abr 20240.41450.41550.41300.41550.4155-
10 abr 20240.41300.41900.40600.41900.4190-
09 abr 20240.41300.41300.40900.41000.4100-
08 abr 20240.40050.40250.40050.40250.4025-
05 abr 20240.41000.41650.41000.41050.4105-
04 abr 20240.41350.41400.41100.41100.4110-
03 abr 20240.44650.44750.41550.41550.4155-
02 abr 20240.43600.43600.42350.42350.4235-
28 mar 20240.42000.42460.42000.42460.4246-
27 mar 20240.42380.42380.42040.42040.4204-
26 mar 20240.43540.43540.42480.42480.4248-
25 mar 20240.44120.45040.43860.43860.4386-
22 mar 20240.44560.44860.44560.44860.4486-
21 mar 20240.45980.46200.45540.45560.4556-
20 mar 20240.45280.46000.44620.46000.4600-
19 mar 20240.45100.47360.45100.47340.4734-
18 mar 20240.43560.45400.43500.45320.4532-
15 mar 20240.44340.45440.43580.45440.4544-
14 mar 20240.45880.46300.44520.44520.4452-
13 mar 20240.45100.46960.45100.46960.4696-
12 mar 20240.44980.46000.44980.45380.4538-
11 mar 20240.45140.46140.44360.44820.4482-
08 mar 20240.44420.45320.44220.45320.4532-
07 mar 20240.44600.45480.44600.44820.4482-
06 mar 20240.43940.44020.42620.42620.4262-
05 mar 20240.46840.46880.43660.45120.4512-
04 mar 20240.48820.48820.46640.46640.4664-
01 mar 20240.49620.49680.48740.48740.4874-
29 feb 20240.49700.50100.49400.49400.4940-
28 feb 20240.51100.51150.49280.50200.5020-
27 feb 20240.48380.49540.47980.49540.4954-
26 feb 20240.47460.50100.47440.47900.4790-
23 feb 20240.50350.50400.47040.47500.4750-
22 feb 20240.54900.55000.51900.51900.5190-
21 feb 20240.56750.57150.55750.56050.5605-
20 feb 20240.55900.61350.55900.56750.5675-
19 feb 20240.56000.56100.56000.56050.5605-
16 feb 20240.56000.56400.56000.56000.5600-
15 feb 20240.52750.57750.52700.56050.5605-
14 feb 20240.53650.53850.53450.53600.5360-
13 feb 20240.56900.56900.56250.56300.5630-
12 feb 20240.55400.55600.52400.52400.5240-
09 feb 20240.54700.55700.54600.55500.5550-
08 feb 20240.56100.56150.55100.55950.5595-
07 feb 20240.58350.58350.56900.56900.5690-
06 feb 20240.57050.57950.56100.57950.5795-
05 feb 20240.59500.59950.56150.56150.5615-
02 feb 20240.60000.60450.59700.59700.5970-
01 feb 20240.61000.61050.59250.59250.5925-
31 ene 20240.64850.64900.63650.64500.6450-
30 ene 20240.62900.64100.62900.63900.6390-
29 ene 20240.61650.63650.61650.63650.6365-
26 ene 20240.61800.61900.61700.61900.6190-
25 ene 20240.62750.64250.62750.62950.6295-
24 ene 20240.61900.65850.61600.65850.6585-
23 ene 20240.60650.60850.60150.60400.6040-
22 ene 20240.64200.64750.62700.62700.6270-
19 ene 20240.68050.68250.65350.65350.6535-
18 ene 20240.68750.68950.63900.63900.6390-
17 ene 20240.71000.71000.68300.68300.6830-
16 ene 20240.71700.72450.70950.70950.7095-
15 ene 20240.71600.71700.71600.71700.7170-
12 ene 20240.70000.73850.70000.70400.7040-
11 ene 20240.68400.69950.68350.69500.6950-
10 ene 20240.71000.71000.68000.68000.6800-
09 ene 20240.71550.71550.70950.71050.7105-
08 ene 20240.72750.72900.70850.70850.7085-
05 ene 20240.75850.75950.72350.72350.7235-
04 ene 20240.74900.76650.72250.72250.7225-
03 ene 20240.75050.75050.72450.72550.7255-
02 ene 20240.75850.76700.75850.75900.7590-
29 dic 20230.81550.81600.77600.77700.7770-
28 dic 20230.65700.76900.65550.76900.7690-
27 dic 20230.66450.67600.65850.67600.6760-
22 dic 20230.62950.65500.62750.65500.6550-
21 dic 20230.64700.65250.63850.65250.6525-
20 dic 20230.64900.66750.64800.65000.6500-
19 dic 20230.66700.66700.64950.66450.6645-
18 dic 20230.61000.71500.60950.71500.7150-
15 dic 20230.62050.62400.61600.61800.6180-
14 dic 20230.61900.63900.61900.63900.6390-
13 dic 20230.65400.65400.64100.64200.6420-
12 dic 20230.69150.69200.66900.68800.6880-
*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...