U.S. markets open in 3 hours 57 minutes

Vertical Aerospace Ltd. (EVTL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.6910-0.0090 (-1.29%)
Al cierre: 04:00PM EDT
0.7050 +0.01 (+2.03%)
Antes de la apertura del mercado: 04:35AM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20240.70000.73500.69000.69100.6910220,900
31 may 20240.70000.72000.68300.70000.7000207,800
30 may 20240.65200.73700.65000.71200.7120397,000
29 may 20240.67100.70300.67100.67500.6750184,300
28 may 20240.73000.73000.65400.69200.6920282,300
24 may 20240.71000.72400.68000.71100.7110249,400
23 may 20240.73000.73700.69000.70100.7010210,000
22 may 20240.76000.76000.71000.71100.7110127,700
21 may 20240.76000.76000.71200.73000.7300166,800
20 may 20240.72500.74000.71000.71200.7120212,300
17 may 20240.74000.75000.72000.72100.7210272,600
16 may 20240.74000.76000.72000.72000.7200185,900
15 may 20240.76000.76000.72000.72000.7200214,300
14 may 20240.71100.75000.71100.73500.7350200,900
13 may 20240.71300.74900.70600.71100.7110231,000
10 may 20240.73100.75000.71000.71100.7110146,600
09 may 20240.70000.75000.70000.73700.7370123,200
08 may 20240.73000.73400.70000.71700.7170255,200
07 may 20240.75000.79000.73100.73200.7320423,800
06 may 20240.80000.80000.76000.77700.7770234,200
03 may 20240.82000.82000.75100.77600.7760229,400
02 may 20240.78000.80900.75000.76100.7610186,700
01 may 20240.73100.77900.73100.77900.7790114,400
30 abr 20240.78000.78000.75000.76000.7600154,300
29 abr 20240.80600.80600.75000.78200.7820223,800
26 abr 20240.77300.80600.75000.80100.8010181,000
25 abr 20240.79500.80200.74000.77400.7740213,600
24 abr 20240.83300.83300.75000.77100.7710191,100
23 abr 20240.79000.83100.77000.80000.8000290,300
22 abr 20240.79400.79400.72500.76100.7610281,600
19 abr 20240.73000.74800.70000.72000.7200268,000
18 abr 20240.78500.80200.74100.75000.7500180,800
17 abr 20240.75100.79700.73000.76400.7640252,900
16 abr 20240.75100.75100.70000.72600.7260224,700
15 abr 20240.80200.85000.72000.75000.7500356,300
12 abr 20240.85500.89300.82000.82000.8200270,500
11 abr 20240.95200.95200.85000.86100.8610331,600
10 abr 20241.03001.04500.90100.92300.9230496,600
09 abr 20241.07001.09001.00001.03001.0300292,200
08 abr 20241.09001.13501.00001.04001.0400413,200
05 abr 20241.18001.18001.10001.15001.1500166,100
04 abr 20241.15001.21001.07001.18001.1800424,900
03 abr 20241.02001.15001.01001.15001.1500270,600
02 abr 20241.16001.16000.97501.05001.0500475,700
01 abr 20241.17001.27901.10001.16001.1600713,000
28 mar 20241.20001.20001.10001.14001.1400438,200
27 mar 20241.12001.25001.11001.17001.1700805,100
26 mar 20241.05001.12000.99001.10001.1000520,900
25 mar 20241.06001.07000.99001.06001.0600453,000
22 mar 20240.90001.18000.87501.00001.00001,848,300
21 mar 20240.80000.89000.75000.88000.8800784,400
20 mar 20240.81000.85100.77100.80000.8000349,600
19 mar 20240.82000.86900.76000.79800.7980828,200
18 mar 20240.65000.85000.65000.83000.83002,183,700
15 mar 20240.66100.66100.62300.62300.6230155,700
14 mar 20240.65200.65600.62000.63100.6310310,100
13 mar 20240.65000.67800.65000.66800.6680128,300
12 mar 20240.68500.69000.65000.65900.6590213,800
11 mar 20240.66200.69900.66200.68500.6850258,400
08 mar 20240.70000.70000.65400.66600.6660254,200
07 mar 20240.70900.70900.67300.68400.6840102,400
06 mar 20240.67600.71000.66400.67300.6730171,200
05 mar 20240.72000.72000.67700.68400.6840177,900
04 mar 20240.67400.72000.67400.70400.7040164,300
01 mar 20240.70600.72000.69000.69000.6900202,600
29 feb 20240.68500.72000.68500.71800.7180190,600
28 feb 20240.74600.74600.68000.69300.6930289,400
27 feb 20240.73000.74700.70000.74700.7470252,100
26 feb 20240.69000.73000.69000.73000.7300336,600
23 feb 20240.70000.72000.66700.68000.6800502,900
22 feb 20240.66700.69300.66500.68000.6800424,300
21 feb 20240.74700.76400.60000.65200.6520770,300
20 feb 20240.72000.73400.68000.72300.7230791,400
16 feb 20240.70700.71000.68000.70000.7000120,900
15 feb 20240.71000.71000.68800.70700.7070120,600
14 feb 20240.70000.71000.67000.69600.6960255,800
13 feb 20240.71300.71300.65000.66000.6600287,000
12 feb 20240.72000.73000.69500.71300.7130172,500
09 feb 20240.67600.72300.67600.71400.7140318,600
08 feb 20240.73600.73600.69000.71000.7100114,100
07 feb 20240.72800.73500.68400.71100.7110150,600
06 feb 20240.72000.76900.69000.72700.7270489,500
05 feb 20240.66900.71700.65100.71000.7100216,200
02 feb 20240.70400.71000.67100.69500.6950145,200
01 feb 20240.71000.71000.70000.70400.7040158,800
31 ene 20240.67000.75000.66000.72000.7200547,500
30 ene 20240.71000.71400.66200.66800.6680376,700
29 ene 20240.67200.73300.65000.73300.7330761,000
26 ene 20240.62900.64700.62000.64000.6400252,400
25 ene 20240.68000.68000.61000.63600.6360331,400
24 ene 20240.71000.71000.62400.63000.6300336,000
23 ene 20240.70000.70500.65000.67600.6760692,900
22 ene 20240.61200.66600.60000.65000.65001,536,200
19 ene 20240.53700.59100.53700.58400.5840322,200
18 ene 20240.54000.55000.53000.53700.5370221,100
17 ene 20240.55000.55000.50900.51300.5130280,400
16 ene 20240.62000.62000.50800.50800.5080672,200
12 ene 20240.60900.61500.57500.60000.6000310,500
11 ene 20240.60000.62500.57500.59800.5980363,100
10 ene 20240.63000.63000.60000.62200.6220278,100
*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...