Maxeon Solar Technologies, Ltd. (MAXN)
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:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 2.9900 | 3.0600 | 2.7000 | 2.8900 | 2.8900 | 1,526,357 |
| 17 may 2024 | 3.1000 | 3.2450 | 2.9300 | 2.9500 | 2.9500 | 3,323,200 |
| 16 may 2024 | 2.6700 | 3.2700 | 2.6700 | 3.2400 | 3.2400 | 5,910,400 |
| 15 may 2024 | 3.6000 | 3.6400 | 2.5400 | 2.5600 | 2.5600 | 5,284,500 |
| 14 may 2024 | 3.0800 | 4.1000 | 2.9900 | 3.6800 | 3.6800 | 16,027,900 |
| 13 may 2024 | 2.2100 | 2.9650 | 2.1950 | 2.4700 | 2.4700 | 5,132,700 |
| 10 may 2024 | 2.4000 | 2.4200 | 2.1600 | 2.1700 | 2.1700 | 1,133,200 |
| 09 may 2024 | 2.1000 | 2.3300 | 2.0700 | 2.3300 | 2.3300 | 1,127,900 |
| 08 may 2024 | 2.2000 | 2.2500 | 2.0700 | 2.0800 | 2.0800 | 937,800 |
| 07 may 2024 | 2.2400 | 2.2850 | 2.1510 | 2.2800 | 2.2800 | 1,040,000 |
| 06 may 2024 | 2.4300 | 2.4600 | 2.1500 | 2.2300 | 2.2300 | 3,013,700 |
| 03 may 2024 | 2.3700 | 2.5200 | 2.2800 | 2.3600 | 2.3600 | 1,457,300 |
| 02 may 2024 | 1.9800 | 2.2600 | 1.9100 | 2.2400 | 2.2400 | 2,866,300 |
| 01 may 2024 | 1.9400 | 2.1800 | 1.9000 | 1.9400 | 1.9400 | 4,380,300 |
| 30 abr 2024 | 2.0000 | 2.0000 | 1.8910 | 1.9500 | 1.9500 | 1,680,400 |
| 29 abr 2024 | 2.1000 | 2.3800 | 1.9800 | 2.0000 | 2.0000 | 3,243,400 |
| 26 abr 2024 | 1.9000 | 2.1600 | 1.8330 | 2.0900 | 2.0900 | 3,093,000 |
| 25 abr 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 4,025,900 |
| 24 abr 2024 | 1.9600 | 2.1400 | 1.7950 | 1.8100 | 1.8100 | 2,062,500 |
| 23 abr 2024 | 1.9000 | 2.1900 | 1.9000 | 1.9600 | 1.9600 | 1,948,500 |
| 22 abr 2024 | 1.8200 | 1.9900 | 1.7800 | 1.9400 | 1.9400 | 2,107,000 |
| 19 abr 2024 | 1.9100 | 1.9600 | 1.7400 | 1.8200 | 1.8200 | 3,865,500 |
| 18 abr 2024 | 2.0600 | 2.0700 | 1.8900 | 1.9150 | 1.9150 | 2,086,700 |
| 17 abr 2024 | 1.9800 | 2.1900 | 1.9600 | 2.1100 | 2.1100 | 3,360,800 |
| 16 abr 2024 | 1.9400 | 2.0200 | 1.8900 | 1.9550 | 1.9550 | 2,324,000 |
| 15 abr 2024 | 2.1300 | 2.1300 | 1.9100 | 1.9700 | 1.9700 | 2,953,900 |
| 12 abr 2024 | 2.3200 | 2.3780 | 2.1000 | 2.1200 | 2.1200 | 2,141,700 |
| 11 abr 2024 | 2.5400 | 2.5400 | 2.3000 | 2.3500 | 2.3500 | 1,955,700 |
| 10 abr 2024 | 2.5700 | 2.5700 | 2.3300 | 2.4200 | 2.4200 | 3,049,000 |
| 09 abr 2024 | 2.4000 | 2.8000 | 2.3600 | 2.6650 | 2.6650 | 4,399,900 |
| 08 abr 2024 | 2.8600 | 3.0200 | 2.7300 | 2.7300 | 2.7300 | 1,966,700 |
| 05 abr 2024 | 2.8600 | 2.9000 | 2.7500 | 2.8300 | 2.8300 | 1,909,900 |
| 04 abr 2024 | 3.0000 | 3.1900 | 2.8400 | 2.8600 | 2.8600 | 1,642,700 |
| 03 abr 2024 | 2.9000 | 2.9700 | 2.8200 | 2.9300 | 2.9300 | 1,572,100 |
| 02 abr 2024 | 3.0600 | 3.1150 | 2.8400 | 2.9000 | 2.9000 | 1,789,100 |
| 01 abr 2024 | 3.3800 | 3.4390 | 3.1700 | 3.2100 | 3.2100 | 1,184,600 |
| 28 mar 2024 | 3.2530 | 3.5400 | 3.2530 | 3.3300 | 3.3300 | 2,411,800 |
| 27 mar 2024 | 2.9100 | 3.2800 | 2.8700 | 3.2700 | 3.2700 | 3,327,900 |
| 26 mar 2024 | 3.1500 | 3.2000 | 2.8400 | 2.8600 | 2.8600 | 1,929,700 |
| 25 mar 2024 | 3.0700 | 3.2400 | 3.0010 | 3.1200 | 3.1200 | 1,657,600 |
| 22 mar 2024 | 3.3000 | 3.3000 | 3.0850 | 3.1000 | 3.1000 | 1,421,300 |
| 21 mar 2024 | 3.3500 | 3.5600 | 3.2800 | 3.3000 | 3.3000 | 1,800,700 |
| 20 mar 2024 | 2.9200 | 3.4300 | 2.8800 | 3.3300 | 3.3300 | 2,165,500 |
| 19 mar 2024 | 3.0300 | 3.0850 | 2.9100 | 2.9600 | 2.9600 | 1,650,600 |
| 18 mar 2024 | 3.2100 | 3.2200 | 3.0100 | 3.0100 | 3.0100 | 1,362,200 |
| 15 mar 2024 | 2.9800 | 3.2600 | 2.9200 | 3.2400 | 3.2400 | 2,590,400 |
| 14 mar 2024 | 3.1600 | 3.1600 | 2.9600 | 2.9800 | 2.9800 | 3,325,600 |
| 13 mar 2024 | 3.2100 | 3.3400 | 3.1300 | 3.1400 | 3.1400 | 3,797,300 |
| 12 mar 2024 | 3.5200 | 3.5400 | 3.1800 | 3.2700 | 3.2700 | 3,136,200 |
| 11 mar 2024 | 3.7100 | 3.9100 | 3.5100 | 3.5400 | 3.5400 | 2,239,700 |
| 08 mar 2024 | 3.7600 | 4.0620 | 3.6200 | 3.6900 | 3.6900 | 4,784,000 |
| 07 mar 2024 | 4.0900 | 4.2000 | 3.9900 | 4.0000 | 4.0000 | 1,185,900 |
| 06 mar 2024 | 3.9300 | 4.1400 | 3.7600 | 4.0200 | 4.0200 | 1,996,500 |
| 05 mar 2024 | 3.9300 | 4.0780 | 3.7900 | 3.8000 | 3.8000 | 2,519,600 |
| 04 mar 2024 | 4.2900 | 4.3100 | 3.9300 | 4.0100 | 4.0100 | 2,251,300 |
| 01 mar 2024 | 4.1000 | 4.3500 | 3.9000 | 4.2600 | 4.2600 | 2,410,000 |
| 29 feb 2024 | 4.3500 | 4.6500 | 3.9900 | 4.0100 | 4.0100 | 4,155,900 |
| 28 feb 2024 | 4.1900 | 4.4700 | 4.0900 | 4.2200 | 4.2200 | 1,925,700 |
| 27 feb 2024 | 4.1600 | 4.2550 | 4.0500 | 4.1300 | 4.1300 | 1,374,000 |
| 26 feb 2024 | 4.1800 | 4.5000 | 4.0100 | 4.1000 | 4.1000 | 2,126,200 |
| 23 feb 2024 | 4.1800 | 4.3000 | 4.0300 | 4.1800 | 4.1800 | 2,057,900 |
| 22 feb 2024 | 4.8100 | 4.8200 | 4.1700 | 4.2000 | 4.2000 | 3,130,200 |
| 21 feb 2024 | 4.9500 | 5.0500 | 4.7050 | 4.8000 | 4.8000 | 1,597,400 |
| 20 feb 2024 | 5.2800 | 5.3200 | 5.0100 | 5.1200 | 5.1200 | 2,050,100 |
| 16 feb 2024 | 5.5900 | 5.7300 | 5.3800 | 5.4000 | 5.4000 | 1,541,300 |
| 15 feb 2024 | 5.9100 | 6.0200 | 5.6400 | 5.8300 | 5.8300 | 1,886,800 |
| 14 feb 2024 | 5.3100 | 5.8000 | 5.1500 | 5.7400 | 5.7400 | 1,986,900 |
| 13 feb 2024 | 5.2000 | 5.3280 | 4.9650 | 5.0300 | 5.0300 | 2,062,900 |
| 12 feb 2024 | 5.4200 | 5.8800 | 5.3100 | 5.6700 | 5.6700 | 1,691,200 |
| 09 feb 2024 | 4.8400 | 5.3860 | 4.8200 | 5.3500 | 5.3500 | 1,904,200 |
| 08 feb 2024 | 4.7500 | 4.9000 | 4.6200 | 4.8100 | 4.8100 | 1,309,700 |
| 07 feb 2024 | 4.6800 | 4.9300 | 4.5300 | 4.7600 | 4.7600 | 2,009,400 |
| 06 feb 2024 | 4.1900 | 4.4750 | 4.0200 | 4.4500 | 4.4500 | 2,690,900 |
| 05 feb 2024 | 4.4100 | 4.4800 | 4.1300 | 4.1900 | 4.1900 | 1,875,200 |
| 02 feb 2024 | 4.6000 | 4.6350 | 4.3200 | 4.5700 | 4.5700 | 2,197,800 |
| 01 feb 2024 | 4.6500 | 5.0480 | 4.4900 | 4.7000 | 4.7000 | 2,376,100 |
| 31 ene 2024 | 4.5800 | 5.1500 | 4.4500 | 4.5300 | 4.5300 | 3,206,600 |
| 30 ene 2024 | 5.0200 | 5.0800 | 4.5950 | 4.6100 | 4.6100 | 2,478,600 |
| 29 ene 2024 | 4.8400 | 5.1600 | 4.5600 | 5.1600 | 5.1600 | 1,554,400 |
| 26 ene 2024 | 4.9200 | 5.1600 | 4.7400 | 4.7800 | 4.7800 | 1,408,200 |
| 25 ene 2024 | 5.0500 | 5.2900 | 4.7200 | 4.8800 | 4.8800 | 1,559,800 |
| 24 ene 2024 | 5.2500 | 5.5400 | 4.9100 | 4.9500 | 4.9500 | 2,492,200 |
| 23 ene 2024 | 4.9500 | 5.1900 | 4.8350 | 5.1000 | 5.1000 | 2,442,200 |
| 22 ene 2024 | 4.6600 | 4.9600 | 4.4800 | 4.7700 | 4.7700 | 2,327,400 |
| 19 ene 2024 | 4.6800 | 4.7050 | 4.3800 | 4.5700 | 4.5700 | 2,036,700 |
| 18 ene 2024 | 4.8000 | 5.2000 | 4.6310 | 4.6600 | 4.6600 | 2,184,600 |
| 17 ene 2024 | 4.7000 | 4.8200 | 4.4150 | 4.6800 | 4.6800 | 3,010,800 |
| 16 ene 2024 | 5.4100 | 5.4700 | 4.9150 | 4.9300 | 4.9300 | 2,948,400 |
| 12 ene 2024 | 5.4600 | 5.9250 | 5.2800 | 5.5000 | 5.5000 | 2,613,500 |
| 11 ene 2024 | 5.5900 | 5.6300 | 5.2200 | 5.3900 | 5.3900 | 2,108,800 |
| 10 ene 2024 | 5.5800 | 5.8000 | 5.4000 | 5.6300 | 5.6300 | 1,753,100 |
| 09 ene 2024 | 5.6400 | 5.6950 | 5.4100 | 5.6200 | 5.6200 | 1,861,400 |
| 08 ene 2024 | 5.8800 | 6.0250 | 5.6490 | 5.7200 | 5.7200 | 1,708,000 |
| 05 ene 2024 | 5.8600 | 6.4400 | 5.7600 | 5.9300 | 5.9300 | 2,902,800 |
| 04 ene 2024 | 6.3900 | 6.3980 | 5.9100 | 6.0850 | 6.0850 | 2,556,800 |
| 03 ene 2024 | 6.6200 | 6.6200 | 6.1050 | 6.4200 | 6.4200 | 1,767,800 |
| 02 ene 2024 | 6.9550 | 7.3500 | 6.6900 | 6.8000 | 6.8000 | 2,282,400 |
| 29 dic 2023 | 7.4000 | 7.5700 | 7.0950 | 7.1700 | 7.1700 | 1,938,700 |
| 28 dic 2023 | 7.2800 | 7.8000 | 7.2100 | 7.4700 | 7.4700 | 2,867,300 |
| 27 dic 2023 | 7.7300 | 7.7300 | 7.1900 | 7.3300 | 7.3300 | 2,878,500 |
| *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.