Plug Power Inc. (PLUG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:00AM EDT. Mercado abierto.
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 | 2.6500 | 2.6799 | 2.4400 | 2.4500 | 2.4500 | 12,570,139 |
| 23 abr 2024 | 2.5900 | 2.7400 | 2.5300 | 2.5900 | 2.5900 | 33,421,900 |
| 22 abr 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4900 | 2.4900 | 23,375,400 |
| 19 abr 2024 | 2.6500 | 2.7300 | 2.5400 | 2.5700 | 2.5700 | 32,144,300 |
| 18 abr 2024 | 2.7400 | 2.7900 | 2.6200 | 2.7100 | 2.7100 | 25,401,100 |
| 17 abr 2024 | 2.7200 | 2.8200 | 2.6600 | 2.7300 | 2.7300 | 22,236,000 |
| 16 abr 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 24,094,600 |
| 15 abr 2024 | 2.8900 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 21,785,600 |
| 12 abr 2024 | 2.9000 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 16,309,000 |
| 11 abr 2024 | 3.0800 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 28,043,400 |
| 10 abr 2024 | 3.0900 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 24,288,700 |
| 09 abr 2024 | 3.1400 | 3.3200 | 3.1300 | 3.2500 | 3.2500 | 27,452,100 |
| 08 abr 2024 | 3.1000 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 20,567,600 |
| 05 abr 2024 | 3.0000 | 3.1900 | 2.9900 | 3.1400 | 3.1400 | 30,373,400 |
| 04 abr 2024 | 3.2900 | 3.4000 | 3.1400 | 3.1500 | 3.1500 | 24,158,200 |
| 03 abr 2024 | 3.1600 | 3.2400 | 3.0500 | 3.2300 | 3.2300 | 27,406,000 |
| 02 abr 2024 | 3.3500 | 3.3500 | 3.1200 | 3.1400 | 3.1400 | 31,010,100 |
| 01 abr 2024 | 3.4900 | 3.5000 | 3.2900 | 3.4400 | 3.4400 | 18,261,500 |
| 28 mar 2024 | 3.4300 | 3.5100 | 3.3500 | 3.4400 | 3.4400 | 22,255,700 |
| 27 mar 2024 | 3.2500 | 3.5300 | 3.2000 | 3.4300 | 3.4300 | 36,398,400 |
| 26 mar 2024 | 3.3900 | 3.4100 | 3.2200 | 3.2200 | 3.2200 | 22,460,200 |
| 25 mar 2024 | 3.4100 | 3.5400 | 3.3100 | 3.3300 | 3.3300 | 19,888,600 |
| 22 mar 2024 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 18,893,700 |
| 21 mar 2024 | 3.5200 | 3.7100 | 3.4700 | 3.5900 | 3.5900 | 26,185,700 |
| 20 mar 2024 | 3.2700 | 3.6000 | 3.1200 | 3.5200 | 3.5200 | 37,880,400 |
| 19 mar 2024 | 3.1900 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 27,895,200 |
| 18 mar 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2500 | 3.2500 | 26,070,400 |
| 15 mar 2024 | 3.3600 | 3.4700 | 3.2600 | 3.3300 | 3.3300 | 25,329,400 |
| 14 mar 2024 | 3.4600 | 3.4600 | 3.2500 | 3.3400 | 3.3400 | 34,609,600 |
| 13 mar 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 35,096,200 |
| 12 mar 2024 | 3.7100 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 27,482,500 |
| 11 mar 2024 | 4.0100 | 4.1000 | 3.6100 | 3.6600 | 3.6600 | 36,361,400 |
| 08 mar 2024 | 4.0500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 37,671,200 |
| 07 mar 2024 | 4.0200 | 4.1600 | 3.8100 | 3.9000 | 3.9000 | 32,044,500 |
| 06 mar 2024 | 3.7100 | 4.1000 | 3.6300 | 4.0200 | 4.0200 | 48,461,400 |
| 05 mar 2024 | 3.7200 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 28,307,700 |
| 04 mar 2024 | 3.8900 | 4.0200 | 3.6800 | 3.8600 | 3.8600 | 38,826,100 |
| 01 mar 2024 | 3.1900 | 3.8900 | 3.1600 | 3.8900 | 3.8900 | 77,620,600 |
| 29 feb 2024 | 3.5900 | 3.9000 | 3.4600 | 3.5300 | 3.5300 | 57,494,500 |
| 28 feb 2024 | 3.4700 | 3.6300 | 3.3700 | 3.4300 | 3.4300 | 37,218,100 |
| 27 feb 2024 | 3.1700 | 3.6300 | 3.1500 | 3.5500 | 3.5500 | 54,093,100 |
| 26 feb 2024 | 2.9200 | 3.0800 | 2.8300 | 3.0400 | 3.0400 | 33,356,200 |
| 23 feb 2024 | 3.2500 | 3.2700 | 2.9800 | 3.0100 | 3.0100 | 54,728,200 |
| 22 feb 2024 | 3.5300 | 3.5300 | 3.1100 | 3.1300 | 3.1300 | 46,865,400 |
| 21 feb 2024 | 3.7300 | 3.7400 | 3.3400 | 3.4100 | 3.4100 | 44,055,300 |
| 20 feb 2024 | 3.8500 | 3.8900 | 3.7000 | 3.7300 | 3.7300 | 21,864,900 |
| 16 feb 2024 | 3.8500 | 4.0100 | 3.7500 | 3.9600 | 3.9600 | 31,092,700 |
| 15 feb 2024 | 4.1800 | 4.2900 | 3.9400 | 4.0200 | 4.0200 | 41,025,100 |
| 14 feb 2024 | 4.3500 | 4.3500 | 4.0900 | 4.2300 | 4.2300 | 29,274,900 |
| 13 feb 2024 | 4.2800 | 4.3200 | 4.0800 | 4.1700 | 4.1700 | 37,928,600 |
| 12 feb 2024 | 4.3300 | 4.6900 | 4.2900 | 4.5700 | 4.5700 | 48,054,600 |
| 09 feb 2024 | 4.2500 | 4.4300 | 4.1700 | 4.3300 | 4.3300 | 40,832,600 |
| 08 feb 2024 | 4.2100 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 35,842,600 |
| 07 feb 2024 | 4.5500 | 4.5900 | 4.1800 | 4.2200 | 4.2200 | 36,952,000 |
| 06 feb 2024 | 4.1700 | 4.5400 | 4.1300 | 4.4900 | 4.4900 | 50,778,700 |
| 05 feb 2024 | 4.4300 | 4.4500 | 4.1600 | 4.3500 | 4.3500 | 40,608,200 |
| 02 feb 2024 | 4.6900 | 4.8300 | 4.5000 | 4.6600 | 4.6600 | 60,575,800 |
| 01 feb 2024 | 4.9800 | 5.1400 | 4.4200 | 4.7000 | 4.7000 | 111,112,200 |
| 31 ene 2024 | 4.1000 | 4.8400 | 3.9700 | 4.4500 | 4.4500 | 130,249,400 |
| 30 ene 2024 | 3.7100 | 3.8600 | 3.6500 | 3.7300 | 3.7300 | 34,548,500 |
| 29 ene 2024 | 3.4200 | 3.8200 | 3.3300 | 3.7900 | 3.7900 | 41,212,400 |
| 26 ene 2024 | 3.4400 | 3.6000 | 3.3500 | 3.4000 | 3.4000 | 30,746,200 |
| 25 ene 2024 | 3.5000 | 3.5300 | 3.2200 | 3.4000 | 3.4000 | 52,983,000 |
| 24 ene 2024 | 3.7500 | 4.0300 | 3.4000 | 3.4800 | 3.4800 | 100,470,600 |
| 23 ene 2024 | 3.3600 | 3.8200 | 3.1200 | 3.7200 | 3.7200 | 158,726,500 |
| 22 ene 2024 | 2.8500 | 3.0700 | 2.7000 | 2.8400 | 2.8400 | 65,531,500 |
| 19 ene 2024 | 2.5000 | 2.6800 | 2.3900 | 2.6800 | 2.6800 | 56,200,600 |
| 18 ene 2024 | 2.3000 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 98,181,700 |
| 17 ene 2024 | 2.9200 | 2.9900 | 2.6300 | 2.7400 | 2.7400 | 68,910,000 |
| 16 ene 2024 | 3.3700 | 3.3800 | 3.0000 | 3.0400 | 3.0400 | 43,668,500 |
| 12 ene 2024 | 3.7500 | 3.8000 | 3.4300 | 3.4400 | 3.4400 | 32,006,700 |
| 11 ene 2024 | 3.9000 | 3.9400 | 3.6300 | 3.7200 | 3.7200 | 45,007,400 |
| 10 ene 2024 | 4.1800 | 4.2000 | 3.9000 | 4.0400 | 4.0400 | 32,855,500 |
| 09 ene 2024 | 4.2500 | 4.3100 | 4.1800 | 4.2000 | 4.2000 | 20,549,100 |
| 08 ene 2024 | 4.2900 | 4.4200 | 4.1700 | 4.3500 | 4.3500 | 25,230,700 |
| 05 ene 2024 | 4.2600 | 4.5600 | 4.1700 | 4.2500 | 4.2500 | 28,549,700 |
| 04 ene 2024 | 4.3800 | 4.4700 | 4.2600 | 4.2900 | 4.2900 | 26,985,100 |
| 03 ene 2024 | 4.5000 | 4.5300 | 4.1600 | 4.3800 | 4.3800 | 46,730,800 |
| 02 ene 2024 | 4.4400 | 4.8500 | 4.3900 | 4.5900 | 4.5900 | 30,653,400 |
| 29 dic 2023 | 4.7000 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 19,781,600 |
| 28 dic 2023 | 4.6800 | 4.8300 | 4.6100 | 4.7100 | 4.7100 | 22,007,100 |
| 27 dic 2023 | 4.8300 | 4.8500 | 4.6900 | 4.7100 | 4.7100 | 24,131,400 |
| 26 dic 2023 | 4.5800 | 4.8500 | 4.5400 | 4.7800 | 4.7800 | 27,308,300 |
| 22 dic 2023 | 4.3000 | 4.6000 | 4.2300 | 4.5200 | 4.5200 | 34,843,600 |
| 21 dic 2023 | 4.3000 | 4.4800 | 4.3000 | 4.4100 | 4.4100 | 25,779,200 |
| 20 dic 2023 | 4.3800 | 4.6300 | 4.1400 | 4.1600 | 4.1600 | 34,216,300 |
| 19 dic 2023 | 4.2600 | 4.5600 | 4.2600 | 4.4100 | 4.4100 | 32,749,300 |
| 18 dic 2023 | 4.6100 | 4.7800 | 4.4200 | 4.4300 | 4.4300 | 31,218,500 |
| 15 dic 2023 | 4.9500 | 4.9900 | 4.5300 | 4.7100 | 4.7100 | 46,305,600 |
| 14 dic 2023 | 4.5800 | 4.9600 | 4.5800 | 4.7900 | 4.7900 | 67,874,900 |
| 13 dic 2023 | 3.8700 | 4.3500 | 3.7700 | 4.3100 | 4.3100 | 34,442,000 |
| 12 dic 2023 | 4.0300 | 4.0400 | 3.8000 | 3.9300 | 3.9300 | 29,558,000 |
| 11 dic 2023 | 4.0000 | 4.1400 | 3.9200 | 4.0900 | 4.0900 | 23,299,300 |
| 08 dic 2023 | 4.0600 | 4.2700 | 3.9500 | 4.0100 | 4.0100 | 25,603,600 |
| 07 dic 2023 | 3.9500 | 4.1100 | 3.8900 | 4.0900 | 4.0900 | 27,501,100 |
| 06 dic 2023 | 4.0100 | 4.2400 | 3.9200 | 3.9900 | 3.9900 | 48,377,000 |
| 05 dic 2023 | 4.5600 | 4.6800 | 4.1800 | 4.2400 | 4.2400 | 49,990,800 |
| 04 dic 2023 | 4.6000 | 4.8700 | 4.5000 | 4.8000 | 4.8000 | 47,910,600 |
| 01 dic 2023 | 3.9900 | 4.5400 | 3.9400 | 4.5400 | 4.5400 | 42,737,900 |
| 30 nov 2023 | 4.0000 | 4.0700 | 3.8000 | 4.0400 | 4.0400 | 30,968,200 |
| *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.