Energy Vault Holdings, Inc. (NRGV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1.2500 | 1.2500 | 1.1552 | 1.1650 | 1.1650 | 279,751 |
| 22 may 2024 | 1.2300 | 1.3850 | 1.1900 | 1.2700 | 1.2700 | 1,107,800 |
| 21 may 2024 | 1.1800 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 254,200 |
| 20 may 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 851,800 |
| 17 may 2024 | 1.1900 | 1.2000 | 1.1250 | 1.1600 | 1.1600 | 464,500 |
| 16 may 2024 | 1.2000 | 1.2300 | 1.1400 | 1.1700 | 1.1700 | 504,200 |
| 15 may 2024 | 1.2300 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 464,900 |
| 14 may 2024 | 1.1500 | 1.2500 | 1.1350 | 1.2400 | 1.2400 | 566,300 |
| 13 may 2024 | 1.1100 | 1.1700 | 1.0600 | 1.1100 | 1.1100 | 709,300 |
| 10 may 2024 | 1.2100 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 522,900 |
| 09 may 2024 | 1.4000 | 1.4800 | 1.1500 | 1.2000 | 1.2000 | 1,335,000 |
| 08 may 2024 | 1.3600 | 1.4400 | 1.3300 | 1.4300 | 1.4300 | 763,500 |
| 07 may 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3900 | 1.3900 | 847,600 |
| 06 may 2024 | 1.3100 | 1.4850 | 1.2800 | 1.4600 | 1.4600 | 996,000 |
| 03 may 2024 | 1.2800 | 1.2930 | 1.2000 | 1.2700 | 1.2700 | 813,900 |
| 02 may 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 696,700 |
| 01 may 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 828,100 |
| 30 abr 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 463,600 |
| 29 abr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 611,600 |
| 26 abr 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 564,700 |
| 25 abr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 781,500 |
| 24 abr 2024 | 1.2000 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 846,400 |
| 23 abr 2024 | 1.2000 | 1.2500 | 1.1600 | 1.2100 | 1.2100 | 943,000 |
| 22 abr 2024 | 1.1100 | 1.2200 | 1.0500 | 1.2000 | 1.2000 | 1,196,700 |
| 19 abr 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 669,200 |
| 18 abr 2024 | 1.1300 | 1.1350 | 1.0500 | 1.0700 | 1.0700 | 1,011,500 |
| 17 abr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,112,000 |
| 16 abr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 1,866,300 |
| 15 abr 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 1,372,000 |
| 12 abr 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 976,600 |
| 11 abr 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 1,113,400 |
| 10 abr 2024 | 1.4600 | 1.4600 | 1.2700 | 1.2900 | 1.2900 | 2,091,100 |
| 09 abr 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 840,700 |
| 08 abr 2024 | 1.6400 | 1.6800 | 1.5050 | 1.5800 | 1.5800 | 1,387,500 |
| 05 abr 2024 | 1.7100 | 1.7550 | 1.6800 | 1.7300 | 1.7300 | 549,500 |
| 04 abr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7600 | 1.7600 | 789,200 |
| 03 abr 2024 | 1.8700 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 731,100 |
| 02 abr 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 1,028,900 |
| 01 abr 2024 | 1.8000 | 1.9700 | 1.7300 | 1.9300 | 1.9300 | 1,720,900 |
| 28 mar 2024 | 1.7400 | 1.7900 | 1.7150 | 1.7900 | 1.7900 | 471,800 |
| 27 mar 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 1,150,400 |
| 26 mar 2024 | 1.7300 | 1.7650 | 1.6100 | 1.6200 | 1.6200 | 547,400 |
| 25 mar 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 349,200 |
| 22 mar 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 530,300 |
| 21 mar 2024 | 1.7600 | 1.8350 | 1.7100 | 1.8000 | 1.8000 | 655,300 |
| 20 mar 2024 | 1.7000 | 1.8800 | 1.6400 | 1.8400 | 1.8400 | 769,500 |
| 19 mar 2024 | 1.6400 | 1.7200 | 1.5900 | 1.7100 | 1.7100 | 611,500 |
| 18 mar 2024 | 1.6500 | 1.7000 | 1.5800 | 1.6400 | 1.6400 | 740,100 |
| 15 mar 2024 | 1.6800 | 1.7150 | 1.6110 | 1.6400 | 1.6400 | 948,800 |
| 14 mar 2024 | 1.8800 | 1.8950 | 1.6600 | 1.6800 | 1.6800 | 1,031,400 |
| 13 mar 2024 | 1.7500 | 2.0000 | 1.6300 | 1.9000 | 1.9000 | 1,711,300 |
| 12 mar 2024 | 1.9700 | 1.9700 | 1.7600 | 1.8100 | 1.8100 | 1,062,700 |
| 11 mar 2024 | 1.9900 | 2.1400 | 1.9200 | 1.9600 | 1.9600 | 1,258,300 |
| 08 mar 2024 | 1.8000 | 2.0200 | 1.7950 | 1.9900 | 1.9900 | 1,296,300 |
| 07 mar 2024 | 1.7700 | 1.7850 | 1.7100 | 1.7700 | 1.7700 | 299,200 |
| 06 mar 2024 | 1.6800 | 1.7650 | 1.6200 | 1.7300 | 1.7300 | 546,200 |
| 05 mar 2024 | 1.6400 | 1.6700 | 1.6010 | 1.6200 | 1.6200 | 474,800 |
| 04 mar 2024 | 1.7700 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 623,600 |
| 01 mar 2024 | 1.6800 | 1.8300 | 1.6500 | 1.7700 | 1.7700 | 605,300 |
| 29 feb 2024 | 1.7000 | 1.8200 | 1.6650 | 1.6800 | 1.6800 | 558,100 |
| 28 feb 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 447,400 |
| 27 feb 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 457,900 |
| 26 feb 2024 | 1.6000 | 1.6950 | 1.5900 | 1.6800 | 1.6800 | 499,500 |
| 23 feb 2024 | 1.6700 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 396,700 |
| 22 feb 2024 | 1.7700 | 1.7700 | 1.6300 | 1.6600 | 1.6600 | 606,800 |
| 21 feb 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 556,600 |
| 20 feb 2024 | 1.8900 | 1.9050 | 1.8100 | 1.8200 | 1.8200 | 749,900 |
| 16 feb 2024 | 1.9000 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 811,600 |
| 15 feb 2024 | 1.8200 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 662,400 |
| 14 feb 2024 | 1.6900 | 1.8100 | 1.6500 | 1.8000 | 1.8000 | 484,100 |
| 13 feb 2024 | 1.7200 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 697,300 |
| 12 feb 2024 | 1.7800 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 841,300 |
| 09 feb 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7100 | 1.7100 | 800,100 |
| 08 feb 2024 | 1.6000 | 1.6600 | 1.5650 | 1.6600 | 1.6600 | 823,700 |
| 07 feb 2024 | 1.5800 | 1.6000 | 1.5350 | 1.5700 | 1.5700 | 615,900 |
| 06 feb 2024 | 1.4100 | 1.5800 | 1.3450 | 1.5400 | 1.5400 | 1,127,600 |
| 05 feb 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 975,000 |
| 02 feb 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 863,800 |
| 01 feb 2024 | 1.5600 | 1.5900 | 1.4750 | 1.4900 | 1.4900 | 986,800 |
| 31 ene 2024 | 1.5600 | 1.6300 | 1.5000 | 1.5200 | 1.5200 | 901,400 |
| 30 ene 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 1,195,400 |
| 29 ene 2024 | 1.7100 | 1.7300 | 1.5900 | 1.6500 | 1.6500 | 1,068,300 |
| 26 ene 2024 | 1.6700 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 808,700 |
| 25 ene 2024 | 1.7100 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 817,500 |
| 24 ene 2024 | 1.7500 | 1.7700 | 1.6100 | 1.6200 | 1.6200 | 942,100 |
| 23 ene 2024 | 1.8300 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 988,800 |
| 22 ene 2024 | 1.7500 | 1.8600 | 1.6900 | 1.7800 | 1.7800 | 1,295,000 |
| 19 ene 2024 | 1.7500 | 1.7500 | 1.6450 | 1.7400 | 1.7400 | 1,041,900 |
| 18 ene 2024 | 1.7900 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 887,100 |
| 17 ene 2024 | 1.7500 | 1.7700 | 1.6400 | 1.7100 | 1.7100 | 1,186,800 |
| 16 ene 2024 | 1.8500 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 921,100 |
| 12 ene 2024 | 1.9000 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 502,000 |
| 11 ene 2024 | 1.9600 | 1.9750 | 1.8200 | 1.8700 | 1.8700 | 1,175,100 |
| 10 ene 2024 | 2.0200 | 2.0200 | 1.8800 | 1.9500 | 1.9500 | 892,200 |
| 09 ene 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 570,900 |
| 08 ene 2024 | 1.9900 | 2.1200 | 1.9600 | 2.1100 | 2.1100 | 630,300 |
| 05 ene 2024 | 2.0400 | 2.1000 | 1.9600 | 1.9800 | 1.9800 | 989,600 |
| 04 ene 2024 | 2.0400 | 2.0800 | 1.9400 | 2.0800 | 2.0800 | 1,187,400 |
| 03 ene 2024 | 2.2100 | 2.2100 | 1.9950 | 2.0200 | 2.0200 | 1,817,900 |
| 02 ene 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 691,900 |
| *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.