U.S. markets open in 1 hour 23 minutes
F S&P 500
5,077.00 +30.50 (+0.60%) F Dow Jones
38,228.00 +159.00 (+0.42%) F Nasdaq
17,572.00 +133.75 (+0.77%) E-mini Russell 2000 Index Futur
2,007.70 +18.00 (+0.90%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,308.30 -2.70 (-0.12%)
Canoo Inc. (GOEV)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 2.7900 | 2.9400 | 2.7500 | 2.7900 | 2.7900 | 1,996,200 |
| 30 abr 2024 | 2.8000 | 2.8950 | 2.6900 | 2.8800 | 2.8800 | 2,028,500 |
| 29 abr 2024 | 2.7600 | 2.8900 | 2.7100 | 2.8200 | 2.8200 | 1,913,700 |
| 26 abr 2024 | 2.7600 | 2.8300 | 2.7000 | 2.7700 | 2.7700 | 2,265,700 |
| 25 abr 2024 | 2.8900 | 2.9900 | 2.6800 | 2.7000 | 2.7000 | 3,749,000 |
| 24 abr 2024 | 3.2500 | 3.2850 | 2.8700 | 2.9000 | 2.9000 | 3,933,600 |
| 23 abr 2024 | 3.2700 | 3.4500 | 3.1400 | 3.1700 | 3.1700 | 3,537,700 |
| 22 abr 2024 | 2.8800 | 3.4100 | 2.6800 | 3.4000 | 3.4000 | 5,980,900 |
| 19 abr 2024 | 3.0100 | 3.1000 | 2.7500 | 2.8500 | 2.8500 | 3,572,800 |
| 18 abr 2024 | 3.0200 | 3.2300 | 2.9210 | 3.0000 | 3.0000 | 5,762,200 |
| 17 abr 2024 | 3.0700 | 3.4900 | 2.8400 | 2.8600 | 2.8600 | 9,042,600 |
| 16 abr 2024 | 2.3800 | 3.2990 | 2.3800 | 2.9300 | 2.9300 | 14,688,900 |
| 15 abr 2024 | 2.3200 | 2.5600 | 2.2100 | 2.4800 | 2.4800 | 4,013,600 |
| 12 abr 2024 | 2.2100 | 2.4000 | 2.0700 | 2.4000 | 2.4000 | 3,620,900 |
| 11 abr 2024 | 2.3600 | 2.3750 | 2.2000 | 2.2800 | 2.2800 | 2,104,100 |
| 10 abr 2024 | 2.3500 | 2.4800 | 2.3100 | 2.3700 | 2.3700 | 2,124,200 |
| 09 abr 2024 | 2.4600 | 2.5500 | 2.3300 | 2.4200 | 2.4200 | 4,546,800 |
| 08 abr 2024 | 2.1600 | 2.5400 | 2.1600 | 2.4100 | 2.4100 | 7,175,200 |
| 05 abr 2024 | 2.2000 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 3,965,100 |
| 04 abr 2024 | 2.5300 | 2.6400 | 2.2000 | 2.2400 | 2.2400 | 6,164,400 |
| 03 abr 2024 | 2.5900 | 2.8700 | 2.4050 | 2.4700 | 2.4700 | 8,360,500 |
| 02 abr 2024 | 2.4800 | 2.9200 | 2.3500 | 2.8000 | 2.8000 | 13,194,500 |
| 01 abr 2024 | 3.7100 | 3.9300 | 3.4150 | 3.8700 | 3.8700 | 13,614,100 |
| 28 mar 2024 | 3.2800 | 3.7350 | 3.2300 | 3.5700 | 3.5700 | 10,708,600 |
| 27 mar 2024 | 3.5100 | 3.5100 | 3.1800 | 3.2500 | 3.2500 | 6,743,200 |
| 26 mar 2024 | 3.8800 | 3.8900 | 3.2200 | 3.4400 | 3.4400 | 14,362,500 |
| 25 mar 2024 | 4.4000 | 4.6700 | 3.9500 | 4.2000 | 4.2000 | 11,324,500 |
| 22 mar 2024 | 4.1900 | 4.6000 | 3.7200 | 4.2800 | 4.2800 | 22,771,100 |
| 21 mar 2024 | 3.8800 | 4.8090 | 3.7000 | 4.3400 | 4.3400 | 46,445,600 |
| 20 mar 2024 | 2.7400 | 3.5500 | 2.6100 | 3.4100 | 3.4100 | 23,675,800 |
| 19 mar 2024 | 2.9000 | 3.1800 | 2.5100 | 2.7800 | 2.7800 | 17,750,900 |
| 18 mar 2024 | 2.3400 | 3.8800 | 2.2000 | 2.9000 | 2.9000 | 108,380,100 |
| 15 mar 2024 | 1.2900 | 2.0800 | 1.2800 | 1.9400 | 1.9400 | 29,805,700 |
| 14 mar 2024 | 1.3800 | 1.3800 | 1.2200 | 1.3100 | 1.3100 | 4,846,200 |
| 13 mar 2024 | 1.3600 | 1.4700 | 1.3100 | 1.3600 | 1.3600 | 6,355,700 |
| 12 mar 2024 | 1.7500 | 1.7700 | 1.2800 | 1.3600 | 1.3600 | 13,183,600 |
| 11 mar 2024 | 2.0600 | 2.0700 | 1.7050 | 1.7950 | 1.7950 | 4,700,400 |
| 08 mar 2024 | 2.2700 | 2.4700 | 2.1300 | 2.1300 | 2.1300 | 4,253,800 |
| 08 mar 2024 | 1:23 División de acciones | |||||
| 07 mar 2024 | 2.0010 | 2.5070 | 1.9090 | 2.2770 | 2.2770 | 6,361,461 |
| 06 mar 2024 | 1.9780 | 2.0470 | 1.8400 | 2.0010 | 2.0010 | 4,613,222 |
| 05 mar 2024 | 2.2310 | 2.2770 | 2.1620 | 2.1850 | 2.1850 | 2,494,161 |
| 04 mar 2024 | 2.3920 | 2.4150 | 2.1390 | 2.2080 | 2.2080 | 4,779,939 |
| 01 mar 2024 | 2.4150 | 2.4380 | 2.3460 | 2.4150 | 2.4150 | 3,389,326 |
| 29 feb 2024 | 2.4840 | 2.5530 | 2.3460 | 2.4150 | 2.4150 | 6,173,726 |
| 28 feb 2024 | 2.7140 | 2.7140 | 2.3920 | 2.4150 | 2.4150 | 4,966,339 |
| 27 feb 2024 | 2.4150 | 2.6450 | 2.3000 | 2.6220 | 2.6220 | 5,165,296 |
| 26 feb 2024 | 2.6910 | 2.6910 | 2.3230 | 2.4150 | 2.4150 | 4,635,543 |
| 23 feb 2024 | 2.6450 | 2.7370 | 2.3920 | 2.6680 | 2.6680 | 3,024,535 |
| 22 feb 2024 | 2.7830 | 2.8060 | 2.5990 | 2.6680 | 2.6680 | 3,944,513 |
| 21 feb 2024 | 2.9900 | 3.0590 | 2.8750 | 2.8750 | 2.8750 | 1,720,478 |
| 20 feb 2024 | 3.2660 | 3.2890 | 2.8980 | 2.9440 | 2.9440 | 4,175,126 |
| 16 feb 2024 | 3.3350 | 3.4270 | 3.1970 | 3.2430 | 3.2430 | 3,117,978 |
| 15 feb 2024 | 3.3350 | 3.5650 | 3.2660 | 3.3580 | 3.3580 | 3,133,004 |
| 14 feb 2024 | 3.3810 | 3.4040 | 3.2660 | 3.2660 | 3.2660 | 2,255,013 |
| 13 feb 2024 | 3.4500 | 3.4730 | 3.2430 | 3.3350 | 3.3350 | 2,569,991 |
| 12 feb 2024 | 3.6110 | 3.7030 | 3.4730 | 3.4960 | 3.4960 | 2,929,874 |
| 09 feb 2024 | 3.8410 | 3.8640 | 3.5420 | 3.5650 | 3.5650 | 3,651,891 |
| 08 feb 2024 | 3.7950 | 3.9100 | 3.7030 | 3.7720 | 3.7720 | 2,546,417 |
| 07 feb 2024 | 3.7030 | 3.9560 | 3.5650 | 3.7950 | 3.7950 | 2,475,330 |
| 06 feb 2024 | 3.6340 | 3.7490 | 3.5420 | 3.7030 | 3.7030 | 2,584,943 |
| 05 feb 2024 | 3.9560 | 4.0020 | 3.5420 | 3.5880 | 3.5880 | 3,533,252 |
| 02 feb 2024 | 4.1170 | 4.2090 | 3.9100 | 3.9100 | 3.9100 | 2,485,952 |
| 01 feb 2024 | 4.8300 | 5.1060 | 4.0710 | 4.1400 | 4.1400 | 4,072,578 |
| 31 ene 2024 | 4.2090 | 4.8990 | 4.0710 | 4.6920 | 4.6920 | 4,041,422 |
| 30 ene 2024 | 4.2780 | 4.6920 | 3.9790 | 4.1400 | 4.1400 | 3,795,091 |
| 29 ene 2024 | 3.6570 | 4.3240 | 3.5880 | 4.3010 | 4.3010 | 4,253,813 |
| 26 ene 2024 | 3.7490 | 3.7950 | 3.5650 | 3.5650 | 3.5650 | 2,401,709 |
| 25 ene 2024 | 3.9790 | 3.9790 | 3.6570 | 3.7490 | 3.7490 | 2,997,039 |
| 24 ene 2024 | 4.1400 | 4.2320 | 3.7950 | 3.8640 | 3.8640 | 1,806,270 |
| 23 ene 2024 | 4.1860 | 4.2090 | 3.8180 | 3.9790 | 3.9790 | 2,459,196 |
| 22 ene 2024 | 3.7490 | 4.2550 | 3.7260 | 4.2550 | 4.2550 | 2,689,617 |
| 19 ene 2024 | 3.9100 | 3.9100 | 3.6570 | 3.7950 | 3.7950 | 1,991,322 |
| 18 ene 2024 | 4.1630 | 4.1860 | 3.7260 | 4.0480 | 4.0480 | 2,658,557 |
| 17 ene 2024 | 4.2090 | 4.4620 | 4.0710 | 4.1400 | 4.1400 | 2,423,517 |
| 16 ene 2024 | 4.6920 | 4.7150 | 4.1400 | 4.2550 | 4.2550 | 3,117,470 |
| 12 ene 2024 | 4.8530 | 4.9220 | 4.6230 | 4.6690 | 4.6690 | 2,330,987 |
| 11 ene 2024 | 5.0600 | 5.2210 | 4.8300 | 4.8530 | 4.8530 | 2,534,243 |
| 10 ene 2024 | 5.0600 | 5.4740 | 4.8990 | 5.0370 | 5.0370 | 3,119,830 |
| 09 ene 2024 | 5.2900 | 5.4510 | 4.8760 | 4.8990 | 4.8990 | 4,306,396 |
| 08 ene 2024 | 6.3940 | 7.0840 | 5.6120 | 5.7960 | 5.7960 | 9,329,135 |
| 05 ene 2024 | 5.3360 | 5.4970 | 4.7610 | 5.4740 | 5.4740 | 3,814,804 |
| 04 ene 2024 | 5.2440 | 5.3130 | 4.8760 | 4.8990 | 4.8990 | 1,906,157 |
| 03 ene 2024 | 5.2900 | 5.3820 | 5.1750 | 5.3360 | 5.3360 | 1,114,417 |
| 02 ene 2024 | 5.8420 | 5.9110 | 5.2670 | 5.2900 | 5.2900 | 1,761,435 |
| 29 dic 2023 | 6.1640 | 6.2330 | 5.8420 | 5.9110 | 5.9110 | 1,361,530 |
| 28 dic 2023 | 5.6350 | 6.2560 | 5.6350 | 6.0490 | 6.0490 | 2,308,152 |
| 27 dic 2023 | 5.3360 | 5.6810 | 5.3360 | 5.6810 | 5.6810 | 1,428,522 |
| 26 dic 2023 | 5.4970 | 5.5200 | 5.2440 | 5.3820 | 5.3820 | 1,702,504 |
| 22 dic 2023 | 5.5660 | 5.7270 | 5.4510 | 5.4510 | 5.4510 | 1,810,896 |
| 21 dic 2023 | 5.8190 | 5.8880 | 5.4050 | 5.5660 | 5.5660 | 1,827,226 |
| 20 dic 2023 | 5.7730 | 5.9800 | 5.7040 | 5.7960 | 5.7960 | 1,299,430 |
| 19 dic 2023 | 6.1870 | 6.2100 | 5.7040 | 5.8650 | 5.8650 | 2,113,413 |
| 18 dic 2023 | 6.0490 | 6.3480 | 5.9570 | 5.9800 | 5.9800 | 1,981,183 |
| 15 dic 2023 | 6.0490 | 6.2100 | 5.8190 | 5.8880 | 5.8880 | 1,803,252 |
| 14 dic 2023 | 5.7960 | 6.1870 | 5.7500 | 5.8650 | 5.8650 | 1,537,304 |
| 13 dic 2023 | 5.3820 | 5.6810 | 5.2210 | 5.5890 | 5.5890 | 1,457,904 |
| 12 dic 2023 | 5.6350 | 5.7040 | 5.3360 | 5.5660 | 5.5660 | 1,140,900 |
| 11 dic 2023 | 5.7730 | 6.0260 | 5.5430 | 5.7270 | 5.7270 | 949,765 |
| 08 dic 2023 | 5.7500 | 5.8650 | 5.5660 | 5.7040 | 5.7040 | 1,046,139 |
| *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.