U.S. markets close in 6 hours 17 minutes

Arcimoto Inc (53H0.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.35250.0000 (0.00%)
A partir del 09:54PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 2024------
07 may 2024------
06 may 2024------
03 may 2024------
02 may 20240.35250.35250.35250.35250.3525-
30 abr 20240.36850.37500.35250.35250.3525-
29 abr 20240.37350.37350.36700.36950.3695-
26 abr 20240.38500.38500.38500.38500.3850-
25 abr 20240.38700.38700.38700.38700.3870-
24 abr 20240.38600.38900.38600.38900.3890-
23 abr 20240.38650.38750.37950.38750.3875-
22 abr 20240.37150.37200.37150.37200.37203
19 abr 20240.37300.37300.37300.37300.3730-
18 abr 20240.38000.38000.37200.37250.37255
17 abr 20240.39050.39050.38700.38700.3870-
16 abr 20240.39950.40100.39150.39150.3915-
15 abr 20240.41900.41900.40300.40300.4030-
12 abr 20240.41750.41750.41750.41750.4175-
11 abr 20240.41800.41800.41600.41600.4160-
10 abr 20240.41350.41350.40950.40950.4095-
09 abr 20240.41350.41350.41350.41350.4135-
08 abr 20240.40100.40100.40100.40100.4010-
05 abr 20240.41900.41900.41900.41900.41901,000
04 abr 20240.41850.41850.41850.41850.4185-
03 abr 20240.44700.44700.44700.44700.4470-
02 abr 20240.43650.43650.43650.43650.4365-
28 mar 20240.42060.42060.42060.42060.4206-
27 mar 20240.42440.42440.42440.42440.4244-
26 mar 20240.43660.43660.43660.43660.4366-
25 mar 20240.44240.44240.44240.44240.4424-
22 mar 20240.44620.45820.44620.44640.4464-
21 mar 20240.46040.46040.45600.45600.4560-
20 mar 20240.45400.45400.45400.45400.4540-
19 mar 20240.45220.47380.45220.45580.4558-
18 mar 20240.43620.45360.43620.45360.4536-
15 mar 20240.44480.44480.44480.44480.4448-
14 mar 20240.45980.45980.45980.45980.4598-
13 mar 20240.45240.46120.45240.46120.4612-
12 mar 20240.45120.45440.45120.45420.4542-
11 mar 20240.45200.45200.45200.45200.4520-
08 mar 20240.44480.45360.44280.45360.4536-
07 mar 20240.45280.45280.44840.44840.4484-
06 mar 20240.44520.45420.42680.45420.4542-
05 mar 20240.46900.46900.44100.44240.4424-
04 mar 20240.49100.49100.46680.47420.4742-
01 mar 20240.50150.50150.50150.50150.5015-
29 feb 20240.50300.50300.50300.50300.5030-
28 feb 20240.51200.51200.51150.51150.5115-
27 feb 20240.49020.49020.49020.49020.4902-
26 feb 20240.48580.48580.48580.48580.4858-
23 feb 20240.50850.50850.50850.50850.5085-
22 feb 20240.55450.55450.55450.55450.5545-
21 feb 20240.57550.57550.57550.57550.5755-
20 feb 20240.56300.57700.56300.57700.5770-
19 feb 20240.56250.56250.56250.56250.5625-
16 feb 20240.56100.56550.56100.56550.5655-
15 feb 20240.53300.53300.53300.53300.5330-
14 feb 20240.54550.54550.54550.54550.5455-
13 feb 20240.57650.57650.57650.57650.5765-
12 feb 20240.55500.55500.55500.55500.5550-
09 feb 20240.55400.56000.55400.56000.5600-
08 feb 20240.56850.56850.55600.55600.5560-
07 feb 20240.58450.58450.57000.57000.5700-
06 feb 20240.57150.57150.57150.57150.5715-
05 feb 20240.60400.60400.60400.60400.6040-
02 feb 20240.60100.60400.60100.60400.6040-
01 feb 20240.61800.61800.61800.61800.6180-
31 ene 20240.64950.64950.64950.64950.6495-
30 ene 20240.63850.63850.63850.63850.6385-
29 ene 20240.61750.61900.61750.61900.6190-
26 ene 20240.62000.62000.62000.62000.6200-
25 ene 20240.63400.63400.63400.63400.6340-
24 ene 20240.62650.64600.62650.64600.6460-
23 ene 20240.61500.65350.61500.64850.6485-
22 ene 20240.64400.64400.62800.62800.6280-
19 ene 20240.68150.68150.68150.68150.6815-
18 ene 20240.68850.68850.64000.65000.6500-
17 ene 20240.71100.71100.69200.69200.6920-
16 ene 20240.71800.71800.71800.71800.7180-
15 ene 20240.70400.70400.70400.70400.7040-
12 ene 20240.70100.70400.70100.70400.7040-
11 ene 20240.68500.68500.68500.68500.6850-
10 ene 20240.71100.71100.68100.68100.6810-
09 ene 20240.72600.72600.71250.71250.7125-
08 ene 20240.73900.73900.70900.70900.7090-
05 ene 20240.75950.75950.75950.75950.7595-
04 ene 20240.75700.76100.72350.74200.7420-
03 ene 20240.75150.75150.72750.72750.7275-
02 ene 20240.75950.75950.75950.75950.7595-
29 dic 20230.81650.81650.78150.78150.7815-
28 dic 20230.65800.66550.65800.66550.6655-
27 dic 20230.67250.67250.66000.66850.66851,736
22 dic 20230.63850.63850.63850.63850.6385-
21 dic 20230.65800.65800.65800.65800.6580-
20 dic 20230.65000.65000.65000.65000.6500-
19 dic 20230.66800.66800.66800.66800.6680-
18 dic 20230.61650.67150.61650.67150.6715-
15 dic 20230.62850.62850.61750.61750.6175-
14 dic 20230.62750.64000.62750.64000.6400-
13 dic 20230.65500.65500.65500.65500.6550-
*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...