U.S. markets closed
F S&P 500
5,108.75 +17.25 (+0.34%) F Dow Jones
38,622.00 +240.00 (+0.63%) F Nasdaq
17,771.25 +121.50 (+0.69%) E-mini Russell 2000 Index Futur
2,024.80 -2.40 (-0.12%) Petróleo
79.12 +0.17 (+0.22%) Oro
2,310.20 +0.60 (+0.03%)
EVgo, Inc. (EVGO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.9800 | 2.0200 | 1.8300 | 1.9000 | 1.9000 | 3,643,900 |
| 01 may 2024 | 1.8400 | 2.0100 | 1.8100 | 1.9000 | 1.9000 | 3,218,200 |
| 30 abr 2024 | 1.8200 | 1.8350 | 1.7650 | 1.8100 | 1.8100 | 1,457,100 |
| 29 abr 2024 | 1.8300 | 1.8700 | 1.7950 | 1.8300 | 1.8300 | 2,066,200 |
| 26 abr 2024 | 1.7500 | 1.8300 | 1.7200 | 1.8100 | 1.8100 | 2,268,300 |
| 25 abr 2024 | 1.6900 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 2,443,900 |
| 24 abr 2024 | 1.7800 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 2,293,500 |
| 23 abr 2024 | 1.7400 | 1.8450 | 1.7000 | 1.7500 | 1.7500 | 3,110,800 |
| 22 abr 2024 | 1.7500 | 1.7800 | 1.6600 | 1.7400 | 1.7400 | 3,291,600 |
| 19 abr 2024 | 1.7600 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 2,289,600 |
| 18 abr 2024 | 1.8200 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 2,308,900 |
| 17 abr 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 2,274,300 |
| 16 abr 2024 | 1.8800 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 1,631,200 |
| 15 abr 2024 | 1.9800 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 2,924,400 |
| 12 abr 2024 | 2.0500 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 2,594,900 |
| 11 abr 2024 | 2.0900 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 2,335,500 |
| 10 abr 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 2,399,700 |
| 09 abr 2024 | 2.1400 | 2.2200 | 2.1050 | 2.1800 | 2.1800 | 2,415,000 |
| 08 abr 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1100 | 2.1100 | 2,426,800 |
| 05 abr 2024 | 2.1700 | 2.1830 | 2.1100 | 2.1400 | 2.1400 | 1,948,300 |
| 04 abr 2024 | 2.2400 | 2.2950 | 2.1800 | 2.1900 | 2.1900 | 2,652,900 |
| 03 abr 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 2,143,500 |
| 02 abr 2024 | 2.3200 | 2.3400 | 2.2100 | 2.2100 | 2.2100 | 3,130,800 |
| 01 abr 2024 | 2.5350 | 2.5500 | 2.3800 | 2.4100 | 2.4100 | 1,909,900 |
| 28 mar 2024 | 2.4500 | 2.6200 | 2.4400 | 2.5100 | 2.5100 | 2,472,600 |
| 27 mar 2024 | 2.3000 | 2.4700 | 2.2350 | 2.4700 | 2.4700 | 6,109,500 |
| 26 mar 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 2,660,900 |
| 25 mar 2024 | 2.3100 | 2.4800 | 2.2900 | 2.3100 | 2.3100 | 2,428,800 |
| 22 mar 2024 | 2.4400 | 2.4400 | 2.2700 | 2.2800 | 2.2800 | 2,708,800 |
| 21 mar 2024 | 2.4900 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 1,725,900 |
| 20 mar 2024 | 2.3600 | 2.5000 | 2.3050 | 2.4600 | 2.4600 | 2,122,900 |
| 19 mar 2024 | 2.4100 | 2.4550 | 2.3350 | 2.3500 | 2.3500 | 1,562,600 |
| 18 mar 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 1,772,600 |
| 15 mar 2024 | 2.4700 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 2,574,400 |
| 14 mar 2024 | 2.6400 | 2.6500 | 2.4400 | 2.4700 | 2.4700 | 3,063,600 |
| 13 mar 2024 | 2.6700 | 2.8160 | 2.6300 | 2.6600 | 2.6600 | 1,568,700 |
| 12 mar 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 2,619,300 |
| 11 mar 2024 | 2.9000 | 2.9500 | 2.6600 | 2.7400 | 2.7400 | 3,174,500 |
| 08 mar 2024 | 2.8000 | 3.1200 | 2.7900 | 2.9000 | 2.9000 | 4,827,300 |
| 07 mar 2024 | 3.0800 | 3.1500 | 2.7600 | 2.7800 | 2.7800 | 5,243,900 |
| 06 mar 2024 | 3.0000 | 3.3700 | 3.0000 | 3.0200 | 3.0200 | 12,899,800 |
| 05 mar 2024 | 2.8000 | 2.8700 | 2.6900 | 2.7800 | 2.7800 | 3,736,800 |
| 04 mar 2024 | 2.9100 | 2.9650 | 2.8000 | 2.8600 | 2.8600 | 2,691,500 |
| 01 mar 2024 | 2.9500 | 2.9500 | 2.7900 | 2.8600 | 2.8600 | 2,332,600 |
| 29 feb 2024 | 2.8000 | 2.9900 | 2.7800 | 2.9600 | 2.9600 | 4,877,500 |
| 28 feb 2024 | 2.6200 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 1,753,200 |
| 27 feb 2024 | 2.5700 | 2.7000 | 2.5200 | 2.6800 | 2.6800 | 2,005,000 |
| 26 feb 2024 | 2.3800 | 2.5450 | 2.3500 | 2.5400 | 2.5400 | 1,833,900 |
| 23 feb 2024 | 2.3600 | 2.4400 | 2.2950 | 2.3900 | 2.3900 | 1,660,300 |
| 22 feb 2024 | 2.4600 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 2,188,500 |
| 21 feb 2024 | 2.4700 | 2.5200 | 2.3700 | 2.4100 | 2.4100 | 2,093,900 |
| 20 feb 2024 | 2.5700 | 2.5850 | 2.4800 | 2.5100 | 2.5100 | 1,336,700 |
| 16 feb 2024 | 2.6200 | 2.6550 | 2.4900 | 2.5900 | 2.5900 | 2,301,500 |
| 15 feb 2024 | 2.6500 | 2.6900 | 2.5300 | 2.6600 | 2.6600 | 2,485,400 |
| 14 feb 2024 | 2.4600 | 2.6500 | 2.4500 | 2.6300 | 2.6300 | 3,582,900 |
| 13 feb 2024 | 2.3500 | 2.3800 | 2.2700 | 2.2750 | 2.2750 | 2,028,600 |
| 12 feb 2024 | 2.3100 | 2.6200 | 2.3100 | 2.5300 | 2.5300 | 4,285,900 |
| 09 feb 2024 | 2.2400 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 2,117,000 |
| 08 feb 2024 | 2.0800 | 2.2200 | 2.0450 | 2.2000 | 2.2000 | 2,358,700 |
| 07 feb 2024 | 2.1700 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 2,653,000 |
| 06 feb 2024 | 1.9700 | 2.1700 | 1.9300 | 2.1600 | 2.1600 | 3,677,700 |
| 05 feb 2024 | 2.0900 | 2.1000 | 1.9550 | 1.9600 | 1.9600 | 4,149,500 |
| 02 feb 2024 | 2.2100 | 2.2100 | 2.0300 | 2.1200 | 2.1200 | 4,972,100 |
| 01 feb 2024 | 2.3300 | 2.3800 | 2.2100 | 2.2600 | 2.2600 | 2,669,300 |
| 31 ene 2024 | 2.4200 | 2.4600 | 2.2900 | 2.2900 | 2.2900 | 2,928,300 |
| 30 ene 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4100 | 2.4100 | 2,748,700 |
| 29 ene 2024 | 2.5100 | 2.6300 | 2.4610 | 2.5700 | 2.5700 | 3,183,900 |
| 26 ene 2024 | 2.6000 | 2.6750 | 2.5100 | 2.5200 | 2.5200 | 1,342,200 |
| 25 ene 2024 | 2.5500 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 1,994,000 |
| 24 ene 2024 | 2.8200 | 2.8500 | 2.5100 | 2.5200 | 2.5200 | 2,391,200 |
| 23 ene 2024 | 2.8200 | 2.8700 | 2.6700 | 2.7500 | 2.7500 | 3,655,600 |
| 22 ene 2024 | 2.7000 | 2.8850 | 2.6600 | 2.7200 | 2.7200 | 4,858,100 |
| 19 ene 2024 | 2.6700 | 2.6740 | 2.4800 | 2.6600 | 2.6600 | 2,867,100 |
| 18 ene 2024 | 2.6200 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 2,316,100 |
| 17 ene 2024 | 2.5200 | 2.6200 | 2.4800 | 2.5600 | 2.5600 | 2,671,400 |
| 16 ene 2024 | 2.7000 | 2.7000 | 2.4800 | 2.5500 | 2.5500 | 4,290,600 |
| 12 ene 2024 | 2.8700 | 2.9990 | 2.7100 | 2.7100 | 2.7100 | 1,979,700 |
| 11 ene 2024 | 2.9300 | 2.9300 | 2.7800 | 2.8700 | 2.8700 | 2,478,100 |
| 10 ene 2024 | 3.0500 | 3.0800 | 2.8400 | 2.9300 | 2.9300 | 3,173,200 |
| 09 ene 2024 | 3.1300 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 1,386,600 |
| 08 ene 2024 | 3.0900 | 3.2100 | 3.0390 | 3.1900 | 3.1900 | 1,366,700 |
| 05 ene 2024 | 3.1000 | 3.2190 | 3.0300 | 3.0900 | 3.0900 | 1,301,700 |
| 04 ene 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 1,342,700 |
| 03 ene 2024 | 3.2300 | 3.2500 | 3.0600 | 3.1400 | 3.1400 | 2,207,700 |
| 02 ene 2024 | 3.5100 | 3.5200 | 3.2900 | 3.3000 | 3.3000 | 2,253,100 |
| 29 dic 2023 | 3.6000 | 3.6650 | 3.5400 | 3.5800 | 3.5800 | 2,707,700 |
| 28 dic 2023 | 3.7100 | 3.7400 | 3.5800 | 3.6200 | 3.6200 | 1,747,500 |
| 27 dic 2023 | 3.7400 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 1,859,000 |
| 26 dic 2023 | 3.5500 | 3.8300 | 3.5400 | 3.6800 | 3.6800 | 2,723,100 |
| 22 dic 2023 | 3.4400 | 3.5650 | 3.3400 | 3.5200 | 3.5200 | 1,763,200 |
| 21 dic 2023 | 3.5400 | 3.6600 | 3.2810 | 3.4200 | 3.4200 | 2,857,300 |
| 20 dic 2023 | 3.6000 | 3.7600 | 3.4500 | 3.4700 | 3.4700 | 2,780,200 |
| 19 dic 2023 | 3.5500 | 3.6600 | 3.4600 | 3.6300 | 3.6300 | 2,500,800 |
| 18 dic 2023 | 3.4600 | 3.7410 | 3.4000 | 3.5000 | 3.5000 | 2,302,900 |
| 15 dic 2023 | 3.6500 | 3.7350 | 3.4200 | 3.4900 | 3.4900 | 4,023,000 |
| 14 dic 2023 | 3.3100 | 3.6300 | 3.3100 | 3.5900 | 3.5900 | 5,560,400 |
| 13 dic 2023 | 2.9500 | 3.2400 | 2.8800 | 3.2200 | 3.2200 | 3,123,200 |
| 12 dic 2023 | 3.0300 | 3.0300 | 2.9000 | 2.9600 | 2.9600 | 1,953,500 |
| 11 dic 2023 | 3.0400 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 1,703,400 |
| 08 dic 2023 | 3.0000 | 3.1100 | 2.9700 | 3.0400 | 3.0400 | 1,907,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.