U.S. markets closed
F S&P 500
5,075.50 -32.00 (-0.63%) F Dow Jones
38,607.00 -73.00 (-0.19%) F Nasdaq
17,465.75 -198.75 (-1.13%) E-mini Russell 2000 Index Futur
2,009.50 +2.70 (+0.13%) Petróleo
82.61 -0.20 (-0.24%) Oro
2,330.00 -8.40 (-0.36%)
Fluence Energy, Inc. (FLNC)
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:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 16.33 | 16.95 | 16.30 | 16.84 | 16.84 | 1,459,200 |
| 23 abr 2024 | 15.68 | 16.94 | 15.60 | 16.24 | 16.24 | 1,669,900 |
| 22 abr 2024 | 15.13 | 15.91 | 14.92 | 15.69 | 15.69 | 1,154,000 |
| 19 abr 2024 | 15.48 | 15.57 | 15.02 | 15.10 | 15.10 | 1,224,100 |
| 18 abr 2024 | 15.81 | 16.04 | 15.34 | 15.58 | 15.58 | 1,383,600 |
| 17 abr 2024 | 16.31 | 16.80 | 15.88 | 15.98 | 15.98 | 2,123,100 |
| 16 abr 2024 | 15.47 | 16.33 | 15.30 | 16.05 | 16.05 | 1,342,400 |
| 15 abr 2024 | 16.00 | 16.10 | 15.48 | 15.73 | 15.73 | 1,525,100 |
| 12 abr 2024 | 16.52 | 16.68 | 15.97 | 16.14 | 16.14 | 1,026,300 |
| 11 abr 2024 | 16.95 | 17.38 | 16.56 | 16.80 | 16.80 | 1,386,500 |
| 10 abr 2024 | 16.05 | 16.75 | 15.67 | 16.74 | 16.74 | 1,387,900 |
| 09 abr 2024 | 16.84 | 17.56 | 16.83 | 17.04 | 17.04 | 1,098,400 |
| 08 abr 2024 | 16.92 | 17.16 | 16.58 | 16.69 | 16.69 | 811,900 |
| 05 abr 2024 | 16.42 | 16.74 | 16.18 | 16.61 | 16.61 | 1,011,200 |
| 04 abr 2024 | 16.54 | 17.40 | 16.39 | 16.70 | 16.70 | 1,786,100 |
| 03 abr 2024 | 16.13 | 16.55 | 15.51 | 16.46 | 16.46 | 2,097,100 |
| 02 abr 2024 | 16.95 | 17.12 | 15.55 | 15.70 | 15.70 | 2,571,300 |
| 01 abr 2024 | 17.78 | 17.85 | 16.82 | 17.42 | 17.42 | 2,090,900 |
| 28 mar 2024 | 16.65 | 17.61 | 16.60 | 17.34 | 17.34 | 2,100,100 |
| 27 mar 2024 | 16.00 | 16.89 | 15.68 | 16.65 | 16.65 | 1,740,500 |
| 26 mar 2024 | 16.06 | 16.35 | 15.75 | 15.79 | 15.79 | 992,900 |
| 25 mar 2024 | 15.70 | 16.12 | 15.51 | 15.90 | 15.90 | 1,184,300 |
| 22 mar 2024 | 15.75 | 16.39 | 15.64 | 15.72 | 15.72 | 1,880,900 |
| 21 mar 2024 | 15.06 | 16.26 | 15.00 | 16.02 | 16.02 | 2,837,500 |
| 20 mar 2024 | 14.42 | 15.17 | 14.26 | 14.99 | 14.99 | 1,683,000 |
| 19 mar 2024 | 13.83 | 14.47 | 13.83 | 14.42 | 14.42 | 1,393,500 |
| 18 mar 2024 | 14.26 | 14.40 | 13.94 | 14.15 | 14.15 | 1,661,000 |
| 15 mar 2024 | 13.40 | 14.14 | 13.03 | 14.10 | 14.10 | 3,586,600 |
| 14 mar 2024 | 14.28 | 14.29 | 13.34 | 13.47 | 13.47 | 3,056,000 |
| 13 mar 2024 | 14.99 | 15.13 | 14.26 | 14.31 | 14.31 | 1,922,300 |
| 12 mar 2024 | 15.22 | 15.56 | 14.86 | 15.17 | 15.17 | 1,848,200 |
| 11 mar 2024 | 15.40 | 16.01 | 15.18 | 15.23 | 15.23 | 1,601,300 |
| 08 mar 2024 | 15.35 | 16.13 | 14.95 | 15.40 | 15.40 | 2,181,900 |
| 07 mar 2024 | 15.00 | 15.28 | 14.68 | 15.21 | 15.21 | 1,933,100 |
| 06 mar 2024 | 15.11 | 15.33 | 14.46 | 14.83 | 14.83 | 2,247,800 |
| 05 mar 2024 | 15.21 | 15.61 | 14.71 | 14.81 | 14.81 | 3,034,500 |
| 04 mar 2024 | 15.48 | 15.58 | 14.51 | 15.11 | 15.11 | 2,305,600 |
| 01 mar 2024 | 15.39 | 15.79 | 15.03 | 15.45 | 15.45 | 1,695,100 |
| 29 feb 2024 | 15.82 | 16.00 | 15.23 | 15.29 | 15.29 | 2,620,000 |
| 28 feb 2024 | 15.00 | 15.54 | 14.53 | 15.45 | 15.45 | 2,439,100 |
| 27 feb 2024 | 15.90 | 16.19 | 15.02 | 15.17 | 15.17 | 2,620,600 |
| 26 feb 2024 | 15.17 | 16.10 | 14.67 | 15.55 | 15.55 | 5,469,700 |
| 23 feb 2024 | 16.61 | 16.66 | 14.20 | 14.41 | 14.41 | 5,794,900 |
| 22 feb 2024 | 17.08 | 17.17 | 13.41 | 14.73 | 14.73 | 18,422,500 |
| 21 feb 2024 | 17.70 | 17.94 | 16.97 | 17.01 | 17.01 | 3,694,800 |
| 20 feb 2024 | 18.75 | 18.77 | 17.50 | 17.76 | 17.76 | 3,032,000 |
| 16 feb 2024 | 19.93 | 20.03 | 19.09 | 19.16 | 19.16 | 2,123,500 |
| 15 feb 2024 | 21.40 | 21.54 | 20.18 | 20.31 | 20.31 | 2,033,300 |
| 14 feb 2024 | 21.49 | 21.70 | 20.71 | 21.08 | 21.08 | 2,399,500 |
| 13 feb 2024 | 20.46 | 20.96 | 20.10 | 20.67 | 20.67 | 2,854,600 |
| 12 feb 2024 | 22.58 | 22.91 | 21.88 | 22.16 | 22.16 | 2,382,700 |
| 09 feb 2024 | 21.71 | 23.16 | 21.47 | 22.43 | 22.43 | 2,668,800 |
| 08 feb 2024 | 19.50 | 22.23 | 19.43 | 21.58 | 21.58 | 4,086,000 |
| 07 feb 2024 | 20.05 | 20.63 | 19.47 | 20.23 | 20.23 | 4,053,300 |
| 06 feb 2024 | 18.33 | 19.63 | 18.12 | 19.60 | 19.60 | 2,329,600 |
| 05 feb 2024 | 19.25 | 19.27 | 18.21 | 18.48 | 18.48 | 2,418,300 |
| 02 feb 2024 | 19.84 | 19.98 | 19.11 | 19.79 | 19.79 | 1,755,800 |
| 01 feb 2024 | 20.34 | 20.97 | 20.07 | 20.54 | 20.54 | 1,419,900 |
| 31 ene 2024 | 20.14 | 21.18 | 19.86 | 19.87 | 19.87 | 1,104,900 |
| 30 ene 2024 | 20.67 | 20.68 | 20.00 | 20.22 | 20.22 | 989,000 |
| 29 ene 2024 | 20.20 | 21.24 | 19.88 | 21.05 | 21.05 | 1,015,200 |
| 26 ene 2024 | 21.14 | 21.33 | 20.10 | 20.12 | 20.12 | 1,370,700 |
| 25 ene 2024 | 21.34 | 21.41 | 20.71 | 21.01 | 21.01 | 1,549,100 |
| 24 ene 2024 | 22.35 | 22.74 | 20.97 | 20.98 | 20.98 | 1,458,200 |
| 23 ene 2024 | 21.94 | 22.97 | 21.49 | 21.76 | 21.76 | 3,139,000 |
| 22 ene 2024 | 20.24 | 21.47 | 20.18 | 21.11 | 21.11 | 1,773,100 |
| 19 ene 2024 | 19.43 | 20.06 | 19.02 | 19.94 | 19.94 | 1,731,600 |
| 18 ene 2024 | 19.76 | 19.80 | 19.01 | 19.45 | 19.45 | 1,369,500 |
| 17 ene 2024 | 18.97 | 19.42 | 18.74 | 19.32 | 19.32 | 1,485,100 |
| 16 ene 2024 | 20.70 | 20.70 | 19.15 | 19.61 | 19.61 | 1,887,400 |
| 12 ene 2024 | 21.05 | 21.26 | 20.05 | 20.25 | 20.25 | 1,203,500 |
| 11 ene 2024 | 21.15 | 21.15 | 20.22 | 20.91 | 20.91 | 1,769,800 |
| 10 ene 2024 | 21.66 | 21.82 | 21.17 | 21.56 | 21.56 | 1,025,400 |
| 09 ene 2024 | 21.13 | 22.16 | 20.87 | 21.66 | 21.66 | 2,594,200 |
| 08 ene 2024 | 21.35 | 22.35 | 21.05 | 21.99 | 21.99 | 1,546,100 |
| 05 ene 2024 | 21.48 | 22.21 | 21.16 | 21.50 | 21.50 | 1,860,300 |
| 04 ene 2024 | 22.66 | 22.74 | 21.85 | 21.88 | 21.88 | 1,779,600 |
| 03 ene 2024 | 23.15 | 23.35 | 22.01 | 22.48 | 22.48 | 2,471,100 |
| 02 ene 2024 | 23.47 | 24.83 | 23.11 | 23.85 | 23.85 | 1,272,300 |
| 29 dic 2023 | 24.57 | 24.57 | 23.78 | 23.85 | 23.85 | 970,800 |
| 28 dic 2023 | 25.05 | 25.09 | 24.40 | 24.59 | 24.59 | 1,122,800 |
| 27 dic 2023 | 25.70 | 25.85 | 25.11 | 25.24 | 25.24 | 606,400 |
| 26 dic 2023 | 25.43 | 25.84 | 25.30 | 25.43 | 25.43 | 924,200 |
| 22 dic 2023 | 24.91 | 25.41 | 24.25 | 25.25 | 25.25 | 2,559,800 |
| 21 dic 2023 | 24.16 | 24.95 | 23.81 | 24.91 | 24.91 | 2,673,700 |
| 20 dic 2023 | 25.39 | 25.57 | 20.85 | 23.01 | 23.01 | 10,142,100 |
| 19 dic 2023 | 26.80 | 27.39 | 26.52 | 27.22 | 27.22 | 1,774,900 |
| 18 dic 2023 | 25.45 | 26.60 | 25.20 | 26.31 | 26.31 | 1,888,000 |
| 15 dic 2023 | 25.34 | 26.00 | 24.79 | 25.89 | 25.89 | 2,403,200 |
| 14 dic 2023 | 24.22 | 26.30 | 24.10 | 24.70 | 24.70 | 4,668,500 |
| 13 dic 2023 | 20.70 | 23.00 | 20.42 | 22.96 | 22.96 | 3,221,600 |
| 12 dic 2023 | 21.65 | 21.89 | 20.63 | 20.68 | 20.68 | 2,200,200 |
| 11 dic 2023 | 21.95 | 22.53 | 21.50 | 21.95 | 21.95 | 2,142,000 |
| 08 dic 2023 | 22.25 | 22.52 | 21.63 | 21.93 | 21.93 | 4,837,800 |
| 07 dic 2023 | 22.40 | 22.65 | 21.14 | 21.97 | 21.97 | 4,354,900 |
| 06 dic 2023 | 22.50 | 22.95 | 22.05 | 22.40 | 22.40 | 11,541,100 |
| 05 dic 2023 | 26.37 | 26.56 | 25.15 | 25.74 | 25.74 | 1,217,100 |
| 04 dic 2023 | 26.49 | 27.80 | 26.22 | 26.94 | 26.94 | 2,344,000 |
| 01 dic 2023 | 25.00 | 25.85 | 24.08 | 25.77 | 25.77 | 2,159,100 |
| 30 nov 2023 | 25.75 | 26.45 | 24.61 | 25.08 | 25.08 | 3,607,300 |
| *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.