U.S. markets open in 3 hours 18 minutes
F S&P 500
5,258.50 +19.50 (+0.37%) F Dow Jones
39,649.00 +113.00 (+0.29%) F Nasdaq
18,298.00 +83.50 (+0.46%) E-mini Russell 2000 Index Futur
2,093.80 +9.70 (+0.47%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,380.40 +40.10 (+1.71%)
Carbon Revolution Public Limited Company (CREV)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.31 | 11.31 | 10.00 | 10.43 | 10.43 | 11,300 |
| 08 may 2024 | 12.00 | 12.00 | 11.46 | 11.51 | 11.51 | 2,300 |
| 07 may 2024 | 12.89 | 12.89 | 12.26 | 12.38 | 12.38 | 1,400 |
| 06 may 2024 | 11.75 | 13.18 | 11.75 | 13.08 | 13.08 | 2,200 |
| 03 may 2024 | 11.77 | 13.08 | 11.77 | 13.08 | 13.08 | 2,000 |
| 02 may 2024 | 13.23 | 14.10 | 12.57 | 12.67 | 12.67 | 6,700 |
| 01 may 2024 | 13.37 | 14.55 | 13.10 | 13.50 | 13.50 | 6,200 |
| 30 abr 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 800 |
| 29 abr 2024 | 14.01 | 14.44 | 14.01 | 14.12 | 14.12 | 1,400 |
| 26 abr 2024 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | 1,000 |
| 25 abr 2024 | 14.20 | 14.55 | 13.80 | 14.05 | 14.05 | 5,200 |
| 24 abr 2024 | 14.06 | 14.55 | 13.98 | 14.55 | 14.55 | 5,300 |
| 23 abr 2024 | 14.39 | 14.39 | 13.70 | 14.00 | 14.00 | 2,100 |
| 22 abr 2024 | 13.50 | 15.00 | 13.50 | 14.39 | 14.39 | 3,100 |
| 19 abr 2024 | 13.23 | 14.81 | 13.23 | 14.21 | 14.21 | 5,200 |
| 18 abr 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 900 |
| 17 abr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 400 |
| 16 abr 2024 | 14.10 | 14.89 | 14.10 | 14.89 | 14.89 | 1,100 |
| 15 abr 2024 | 13.80 | 15.84 | 13.73 | 15.50 | 15.50 | 3,500 |
| 12 abr 2024 | 13.42 | 14.52 | 13.20 | 13.60 | 13.60 | 4,300 |
| 11 abr 2024 | 15.40 | 16.53 | 15.00 | 15.00 | 15.00 | 3,800 |
| 10 abr 2024 | 14.07 | 14.10 | 13.74 | 14.03 | 14.03 | 4,000 |
| 09 abr 2024 | 16.20 | 16.20 | 14.75 | 15.01 | 15.01 | 5,700 |
| 08 abr 2024 | 16.47 | 17.15 | 16.47 | 17.15 | 17.15 | 3,900 |
| 05 abr 2024 | 16.00 | 16.29 | 15.50 | 16.01 | 16.01 | 2,000 |
| 04 abr 2024 | 14.61 | 15.00 | 14.61 | 15.00 | 15.00 | 1,400 |
| 03 abr 2024 | 13.70 | 16.50 | 13.70 | 15.10 | 15.10 | 10,900 |
| 02 abr 2024 | 15.61 | 16.11 | 15.61 | 16.11 | 16.11 | 1,300 |
| 01 abr 2024 | 16.70 | 16.70 | 15.65 | 15.81 | 15.81 | 2,900 |
| 28 mar 2024 | 15.00 | 16.58 | 15.00 | 16.43 | 16.43 | 15,100 |
| 27 mar 2024 | 15.50 | 16.55 | 14.91 | 14.91 | 14.91 | 3,500 |
| 26 mar 2024 | 17.68 | 17.68 | 16.25 | 16.35 | 16.35 | 2,900 |
| 25 mar 2024 | 18.30 | 18.81 | 16.00 | 16.24 | 16.24 | 4,700 |
| 22 mar 2024 | 18.30 | 19.30 | 18.30 | 18.70 | 18.70 | 2,900 |
| 21 mar 2024 | 19.50 | 19.50 | 17.66 | 18.00 | 18.00 | 5,200 |
| 20 mar 2024 | 19.41 | 19.41 | 17.58 | 18.22 | 18.22 | 4,000 |
| 19 mar 2024 | 21.01 | 21.99 | 20.00 | 20.00 | 20.00 | 12,600 |
| 18 mar 2024 | 17.15 | 22.34 | 17.15 | 21.00 | 21.00 | 28,000 |
| 15 mar 2024 | 16.77 | 17.15 | 16.23 | 16.70 | 16.70 | 5,500 |
| 14 mar 2024 | 14.31 | 15.75 | 14.18 | 15.20 | 15.20 | 4,800 |
| 13 mar 2024 | 13.83 | 16.01 | 13.83 | 14.18 | 14.18 | 8,700 |
| 12 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,400 |
| 11 mar 2024 | 14.17 | 14.17 | 12.76 | 14.17 | 14.17 | 3,300 |
| 08 mar 2024 | 13.18 | 14.00 | 13.15 | 13.21 | 13.21 | 4,100 |
| 07 mar 2024 | 13.20 | 15.50 | 12.89 | 14.04 | 14.04 | 13,600 |
| 06 mar 2024 | 10.51 | 16.68 | 10.50 | 13.88 | 13.88 | 53,300 |
| 05 mar 2024 | 10.00 | 10.52 | 10.00 | 10.52 | 10.52 | 1,000 |
| 04 mar 2024 | 9.87 | 10.50 | 9.87 | 10.15 | 10.15 | 2,900 |
| 01 mar 2024 | 9.25 | 9.87 | 9.25 | 9.87 | 9.87 | 1,400 |
| 29 feb 2024 | 8.90 | 9.97 | 8.90 | 9.97 | 9.97 | 5,700 |
| 28 feb 2024 | 9.80 | 10.25 | 8.90 | 9.60 | 9.60 | 6,900 |
| 27 feb 2024 | 10.55 | 12.38 | 9.99 | 10.80 | 10.80 | 5,400 |
| 26 feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1,200 |
| 23 feb 2024 | 11.11 | 11.69 | 10.95 | 11.69 | 11.69 | 1,900 |
| 22 feb 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1,600 |
| 21 feb 2024 | 12.29 | 14.78 | 11.55 | 12.32 | 12.32 | 8,800 |
| 20 feb 2024 | 11.01 | 11.85 | 11.01 | 11.55 | 11.55 | 2,100 |
| 16 feb 2024 | 12.09 | 12.09 | 10.88 | 11.18 | 11.18 | 4,300 |
| 15 feb 2024 | 11.10 | 11.49 | 11.06 | 11.08 | 11.08 | 5,600 |
| 14 feb 2024 | 12.80 | 12.81 | 11.21 | 11.21 | 11.21 | 12,900 |
| 13 feb 2024 | 13.66 | 13.66 | 10.60 | 12.81 | 12.81 | 22,200 |
| 12 feb 2024 | 16.06 | 16.30 | 16.06 | 16.06 | 16.06 | 1,900 |
| 09 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 500 |
| 08 feb 2024 | 16.80 | 16.94 | 16.80 | 16.80 | 16.80 | 2,700 |
| 07 feb 2024 | 17.53 | 17.92 | 17.04 | 17.26 | 17.26 | 2,700 |
| 06 feb 2024 | 18.53 | 19.50 | 17.85 | 18.25 | 18.25 | 7,400 |
| 05 feb 2024 | 19.11 | 20.59 | 18.50 | 19.30 | 19.30 | 5,100 |
| 02 feb 2024 | 19.09 | 19.75 | 19.09 | 19.75 | 19.75 | 1,100 |
| 01 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 600 |
| 31 ene 2024 | 19.18 | 20.85 | 19.16 | 20.68 | 20.68 | 1,900 |
| 30 ene 2024 | 19.71 | 20.33 | 19.70 | 19.70 | 19.70 | 1,300 |
| 29 ene 2024 | 19.13 | 21.03 | 19.13 | 20.14 | 20.14 | 2,200 |
| 26 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 900 |
| 25 ene 2024 | 20.66 | 20.87 | 20.50 | 20.63 | 20.63 | 2,700 |
| 24 ene 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1,700 |
| 23 ene 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1,300 |
| 22 ene 2024 | 22.91 | 23.98 | 22.45 | 22.65 | 22.65 | 2,300 |
| 19 ene 2024 | 23.81 | 23.98 | 23.50 | 23.50 | 23.50 | 2,100 |
| 18 ene 2024 | 23.99 | 23.99 | 23.00 | 23.00 | 23.00 | 1,800 |
| 17 ene 2024 | 24.77 | 24.77 | 24.25 | 24.25 | 24.25 | 2,900 |
| 16 ene 2024 | 24.81 | 27.28 | 24.75 | 25.00 | 25.00 | 3,500 |
| 12 ene 2024 | 26.80 | 26.80 | 24.55 | 24.75 | 24.75 | 8,400 |
| 11 ene 2024 | 30.72 | 30.72 | 26.50 | 28.61 | 28.61 | 8,600 |
| 10 ene 2024 | 33.00 | 33.00 | 31.22 | 31.75 | 31.75 | 19,900 |
| 09 ene 2024 | 33.00 | 33.99 | 32.00 | 32.01 | 32.01 | 24,700 |
| 08 ene 2024 | 29.10 | 33.99 | 28.60 | 32.70 | 32.70 | 60,400 |
| 05 ene 2024 | 25.10 | 31.85 | 24.20 | 27.85 | 27.85 | 73,100 |
| 04 ene 2024 | 24.99 | 25.80 | 24.45 | 25.65 | 25.65 | 10,100 |
| 03 ene 2024 | 27.00 | 28.39 | 23.50 | 25.99 | 25.99 | 137,300 |
| 02 ene 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1,000 |
| 29 dic 2023 | 26.32 | 26.32 | 23.00 | 23.03 | 23.03 | 4,100 |
| 28 dic 2023 | 25.90 | 26.57 | 25.30 | 26.03 | 26.03 | 5,000 |
| 27 dic 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 700 |
| 26 dic 2023 | 27.00 | 27.09 | 26.30 | 27.09 | 27.09 | 1,700 |
| 22 dic 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,600 |
| 21 dic 2023 | 27.13 | 28.00 | 26.55 | 28.00 | 28.00 | 2,600 |
| 20 dic 2023 | 28.30 | 28.30 | 25.01 | 27.45 | 27.45 | 4,200 |
| 19 dic 2023 | 28.95 | 28.95 | 28.52 | 28.52 | 28.52 | 3,100 |
| 18 dic 2023 | 28.67 | 29.22 | 28.67 | 28.67 | 28.67 | 5,400 |
| 15 dic 2023 | 28.00 | 29.40 | 28.00 | 28.67 | 28.67 | 8,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.