Yahoo

Correo

U.S. markets open in 4 hours 13 minutes

F S&P 500
4,073.00
+15.50(+0.38%)
F Dow Jones
33,044.00
+141.00(+0.43%)
F Nasdaq
12,997.25
+32.25(+0.25%)
E-mini Russell 2000 Index Futur
1,794.40
+10.10(+0.57%)
Petróleo
73.66
+0.69(+0.95%)
Oro
1,985.00
+0.50(+0.03%)

TECNOLOGÍA

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

14.24

+1.28

(+9.88%)

Al cierre: 04:00PM EDT

14.34

+0.10

(+0.70%)

Antes de la apertura del mercado:

05:17AM EDT

Periodo de tiempo:

30 mar 2022 - 30 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 mar 2023	13.32	14.44	13.18	14.24	14.24	34,137,200
28 mar 2023	13.33	13.44	12.88	12.96	12.96	16,396,700
27 mar 2023	13.80	13.84	13.21	13.31	13.31	16,035,400
24 mar 2023	13.59	13.91	13.26	13.62	13.62	17,770,100
23 mar 2023	13.50	13.99	13.41	13.71	13.71	20,984,200
22 mar 2023	13.81	13.95	13.23	13.29	13.29	23,357,000
21 mar 2023	13.18	13.74	13.13	13.61	13.61	27,341,300
20 mar 2023	12.78	13.09	12.58	13.02	13.02	30,927,600
17 mar 2023	13.21	13.32	12.80	13.01	13.01	36,608,300
16 mar 2023	13.08	13.50	12.91	13.46	13.46	30,325,200
15 mar 2023	12.91	13.39	12.80	13.03	13.03	43,498,100
14 mar 2023	14.09	14.11	13.10	13.21	13.21	36,173,200
13 mar 2023	13.80	14.11	13.12	13.73	13.73	43,513,000
10 mar 2023	14.72	14.90	14.00	14.16	14.16	42,275,600
09 mar 2023	14.89	15.26	14.44	14.53	14.53	40,790,600
08 mar 2023	14.65	15.23	14.21	15.13	15.13	76,217,700
07 mar 2023	15.93	15.94	14.61	14.64	14.64	128,729,000
06 mar 2023	17.14	17.74	16.96	17.13	17.13	32,080,000
03 mar 2023	16.02	17.48	15.72	16.92	16.92	47,967,300
02 mar 2023	15.56	16.19	15.08	15.72	15.72	41,698,200
01 mar 2023	17.65	17.68	15.56	15.76	15.76	87,442,100
28 feb 2023	18.53	19.76	18.53	19.30	19.30	36,331,100
27 feb 2023	17.76	18.63	17.60	18.45	18.45	20,042,500
24 feb 2023	17.50	17.63	16.91	17.32	17.32	20,161,600
23 feb 2023	18.89	18.93	17.50	18.18	18.18	25,995,900
22 feb 2023	19.18	19.53	18.57	19.02	19.02	16,786,900
21 feb 2023	19.67	19.93	18.97	19.08	19.08	13,737,700
17 feb 2023	20.40	20.57	19.50	20.22	20.22	16,589,200
16 feb 2023	20.79	21.68	20.32	20.68	20.68	21,737,700
15 feb 2023	19.00	21.15	18.96	21.15	21.15	27,957,200
14 feb 2023	18.57	19.64	18.18	19.49	19.49	17,274,200
13 feb 2023	18.65	19.07	18.28	18.92	18.92	13,538,600
10 feb 2023	18.94	19.16	18.55	18.85	18.85	17,148,500
09 feb 2023	20.49	20.89	19.24	19.42	19.42	18,834,400
08 feb 2023	19.49	20.38	19.45	20.08	20.08	18,650,900
07 feb 2023	20.17	20.19	18.71	19.91	19.91	28,566,900
06 feb 2023	19.80	20.36	19.61	20.22	20.22	15,772,600
03 feb 2023	19.98	21.32	19.75	19.90	19.90	27,177,300
02 feb 2023	20.44	22.09	20.32	20.88	20.88	39,070,000
01 feb 2023	19.50	20.07	18.22	19.71	19.71	36,443,900
31 ene 2023	18.09	19.43	17.77	19.40	19.40	31,614,400
30 ene 2023	19.83	19.95	18.01	18.04	18.04	34,992,500
27 ene 2023	18.22	21.44	18.14	19.83	19.83	73,907,100
26 ene 2023	19.68	19.88	18.01	18.31	18.31	32,276,700
25 ene 2023	17.41	18.76	17.12	18.69	18.69	26,136,500
24 ene 2023	17.93	18.63	17.62	18.05	18.05	22,660,100
23 ene 2023	16.48	18.38	16.44	18.10	18.10	41,768,300
20 ene 2023	15.99	16.51	15.55	16.23	16.23	23,673,400
19 ene 2023	16.23	16.36	15.28	15.79	15.79	28,441,500
18 ene 2023	17.39	17.71	16.46	16.50	16.50	22,158,100
17 ene 2023	16.67	17.28	16.37	16.93	16.93	25,623,600
13 ene 2023	16.82	16.84	15.82	16.45	16.45	42,771,400
12 ene 2023	17.25	17.78	16.48	17.58	17.58	30,584,200
11 ene 2023	16.51	17.69	16.18	17.08	17.08	33,365,100
10 ene 2023	16.82	17.37	16.02	16.45	16.45	26,468,300
09 ene 2023	16.62	17.20	16.47	16.62	16.62	21,572,200
06 ene 2023	16.09	16.66	15.84	16.40	16.40	22,022,300
05 ene 2023	17.35	17.38	16.53	16.56	16.56	24,201,200
04 ene 2023	17.20	18.06	16.56	17.71	17.71	28,730,200
03 ene 2023	18.90	18.99	17.08	17.34	17.34	25,993,900
30 dic 2022	18.25	18.58	17.92	18.43	18.43	17,181,800
29 dic 2022	18.39	19.02	18.14	18.73	18.73	22,063,000
28 dic 2022	17.75	18.26	17.45	17.74	17.74	20,967,700
27 dic 2022	18.65	18.70	17.65	17.74	17.74	21,663,000
23 dic 2022	19.76	19.77	18.52	19.14	19.14	18,952,000
22 dic 2022	20.66	20.81	18.92	19.73	19.73	24,271,200
21 dic 2022	21.58	21.61	20.73	21.03	21.03	13,435,000
20 dic 2022	21.85	22.46	21.29	21.40	21.40	15,114,700
19 dic 2022	22.53	22.74	21.85	22.03	22.03	18,825,200
16 dic 2022	23.89	24.31	22.30	22.48	22.48	58,554,600
15 dic 2022	24.03	25.06	23.86	23.97	23.97	13,296,000
14 dic 2022	24.92	25.58	24.43	24.54	24.54	14,213,100
13 dic 2022	27.20	27.96	24.63	24.96	24.96	20,597,300
12 dic 2022	26.75	26.90	25.52	25.61	25.61	19,596,900
09 dic 2022	28.35	29.27	27.25	27.29	27.29	11,334,500
08 dic 2022	28.26	28.64	27.59	28.58	28.58	9,582,500
07 dic 2022	27.75	28.23	27.27	27.94	27.94	8,877,300
06 dic 2022	29.50	29.54	27.42	27.89	27.89	13,170,700
05 dic 2022	31.01	31.34	29.43	29.53	29.53	7,560,400
02 dic 2022	30.63	31.60	30.25	31.36	31.36	8,879,100
01 dic 2022	31.97	32.60	30.30	31.48	31.48	12,056,800
30 nov 2022	29.05	32.23	29.02	32.04	32.04	18,375,900
29 nov 2022	29.15	29.49	28.67	28.85	28.85	6,705,700
28 nov 2022	29.10	29.56	28.58	28.64	28.64	7,746,900
25 nov 2022	29.64	29.64	29.10	29.53	29.53	3,907,600
23 nov 2022	29.27	30.18	28.95	29.71	29.71	9,511,300
22 nov 2022	28.58	29.47	27.85	28.94	28.94	10,770,200
21 nov 2022	29.68	30.15	28.40	28.42	28.42	13,508,600
18 nov 2022	32.65	32.69	29.81	30.34	30.34	13,130,200
17 nov 2022	32.24	32.76	31.71	32.07	32.07	7,890,900
16 nov 2022	34.35	34.49	32.85	33.32	33.32	10,069,200
15 nov 2022	34.44	35.74	33.92	35.15	35.15	19,268,200
14 nov 2022	34.39	35.15	33.20	34.38	34.38	12,608,900
11 nov 2022	33.19	34.98	31.92	34.90	34.90	21,051,800
10 nov 2022	32.88	33.52	31.13	32.96	32.96	29,299,900
09 nov 2022	31.03	31.15	27.36	28.07	28.07	28,081,300
08 nov 2022	31.45	32.84	30.35	31.85	31.85	11,768,900
07 nov 2022	32.56	32.93	31.01	31.32	31.32	7,414,000
04 nov 2022	33.43	33.50	31.10	31.99	31.99	8,159,200
03 nov 2022	31.28	33.55	31.01	32.24	32.24	8,075,400
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...

F S&P 5004,073.00+15.50(+0.38%)

F Dow Jones33,044.00+141.00(+0.43%)

F Nasdaq12,997.25+32.25(+0.25%)

E-mini Russell 2000 Index Futur1,794.40+10.10(+0.57%)

Petróleo73.66+0.69(+0.95%)

Oro1,985.00+0.50(+0.03%)

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

Rivian Automotive, Inc. (RIVN)

F S&P 500
4,073.00
+15.50(+0.38%)

F Dow Jones
33,044.00
+141.00(+0.43%)

F Nasdaq
12,997.25
+32.25(+0.25%)

E-mini Russell 2000 Index Futur
1,794.40
+10.10(+0.57%)

Petróleo
73.66
+0.69(+0.95%)

Oro
1,985.00
+0.50(+0.03%)