U.S. Markets open in 4 hrs 42 mins

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.84-0.17 (-1.00%)
Al cierre: 04:00PM EDT
16.90 +0.06 (+0.35%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024------
03 oct 202416.8817.2316.6816.8416.843,914,300
02 oct 202417.2717.3716.6017.0117.016,216,500
01 oct 202418.0418.1217.2817.5017.504,863,000
30 sept 202418.1618.6317.9018.0618.065,551,300
27 sept 202418.9119.4518.4718.5018.505,718,500
26 sept 202418.7019.2718.2218.5618.564,724,000
25 sept 202418.8819.0818.2818.2918.296,574,800
24 sept 202419.3819.4418.7818.9218.925,736,400
23 sept 202418.8619.1418.3418.9118.915,553,000
20 sept 202419.1419.4318.6118.9118.9110,172,600
19 sept 202421.2021.2919.0119.1319.1311,446,700
18 sept 202420.3221.7719.9020.3020.3011,073,400
17 sept 202419.5020.4519.3420.3120.316,902,600
16 sept 202419.2519.8318.5819.3419.345,566,300
13 sept 202419.2819.6118.7519.2319.236,590,300
12 sept 202419.0619.2918.5918.7818.786,091,400
11 sept 202418.0119.1817.9619.1519.1512,683,100
10 sept 202417.3617.4616.6917.2017.205,825,500
09 sept 202418.0318.3017.1217.2917.297,008,100
06 sept 202419.3319.4218.1018.1718.176,113,400
05 sept 202419.6319.9119.2119.2619.265,021,900
04 sept 202418.6119.8618.5619.6319.636,103,100
03 sept 202420.2720.2718.4518.5118.518,020,600
30 ago 202420.2520.6319.9120.5220.525,368,800
29 ago 202420.7220.7520.0320.1320.135,367,000
28 ago 202420.7320.9420.3320.6020.604,983,700
27 ago 202420.7920.9720.2220.8220.825,920,700
26 ago 202421.9522.2620.9221.1521.158,197,000
23 ago 202420.0021.6819.8621.5021.5010,118,300
22 ago 202419.5520.2019.2819.9619.967,324,400
21 ago 202419.6319.7919.0119.6319.637,576,900
20 ago 202420.1320.3318.9419.0919.098,593,400
19 ago 202419.5820.5819.2820.2620.268,876,800
16 ago 202419.5319.7118.8319.4019.406,935,000
15 ago 202418.8119.6218.5919.6119.618,913,400
14 ago 202419.3719.3818.5118.5118.517,806,100
13 ago 202417.6219.4017.3419.2719.279,976,000
12 ago 202417.8617.8917.0017.3317.339,894,200
09 ago 202418.8418.8417.1017.8917.8912,009,500
08 ago 202418.3919.5118.0518.8318.8313,613,800
07 ago 202418.4919.7317.4518.3118.3126,036,000
06 ago 202416.8217.0116.1616.4916.4911,075,500
05 ago 202415.2017.0214.7916.5316.5310,964,700
02 ago 202417.1117.1616.2816.7216.7211,994,100
01 ago 202418.8519.0117.2617.5017.5014,107,100
31 jul 202416.9318.4816.8017.5317.5313,937,900
30 jul 202416.3917.1816.3216.7416.7410,522,100
29 jul 202417.7517.8516.0816.3316.3315,041,400
26 jul 202417.8618.2317.2717.8617.8613,876,400
25 jul 202417.1018.2516.8017.4817.4812,198,400
24 jul 202417.3518.2917.1017.1917.1914,665,700
23 jul 202416.7717.8816.6317.2717.2712,185,300
22 jul 202418.0018.0516.6716.9416.9413,747,400
19 jul 202417.0517.4816.3016.9516.9512,877,700
18 jul 202417.3518.0716.7717.0517.0521,193,900
17 jul 202416.8017.4016.6217.1617.1613,108,500
16 jul 202416.1017.3615.6617.2817.2815,972,300
15 jul 202416.0016.0714.3615.6615.6621,886,000
12 jul 202416.2017.5116.1917.2017.2019,233,700
11 jul 202414.9616.1214.6016.0716.0723,724,300
10 jul 202413.3914.0213.0113.9213.9213,429,400
09 jul 202412.5313.3612.3513.2113.2110,235,100
08 jul 202412.5012.8112.3512.6512.6512,449,500
05 jul 202412.1012.7411.9312.2112.2112,197,200
03 jul 202411.3412.1711.0412.1612.1610,729,900
02 jul 202411.0511.3910.5510.9510.9512,374,400
01 jul 202411.8812.1010.8810.9110.9113,629,400
28 jun 202413.2713.3511.5511.8611.8643,267,000
27 jun 202412.7913.6112.5913.2713.2712,545,400
26 jun 202412.9013.1312.3412.7012.708,677,900
25 jun 202413.3513.3812.8212.9612.9610,602,400
24 jun 202413.1813.7012.7213.5813.5811,611,700
21 jun 202412.4513.2312.2913.0913.0913,488,000
20 jun 202412.2912.7611.7812.5412.548,336,600
18 jun 202412.5312.9212.4812.6412.646,503,200
17 jun 202413.0913.5612.4512.7112.719,688,600
14 jun 202413.7313.9913.2313.2613.269,731,300
13 jun 202414.7814.7813.6213.8713.8710,203,800
12 jun 202415.7316.5314.5514.6514.6517,306,800
11 jun 202413.9914.8113.4214.5514.559,331,700
10 jun 202413.2214.2513.2114.1514.159,393,900
07 jun 202413.8413.9013.1513.4513.4511,997,000
06 jun 202414.6514.9914.3014.4414.4411,035,900
05 jun 202414.0415.0013.7014.9014.9011,254,700
04 jun 202414.3714.5913.9914.0014.008,002,200
03 jun 202415.0215.0314.2814.5314.5311,266,700
31 may 202414.6415.1513.7614.4614.4614,162,300
30 may 202413.5214.7413.5114.5014.5015,810,000
29 may 202412.9913.4812.6313.3713.377,752,600
28 may 202414.0214.3013.2713.5013.5013,438,100
24 may 202411.9413.4311.9413.3913.3914,305,700
23 may 202412.9512.9711.6611.9911.9911,245,600
22 may 202411.8113.3811.7212.9212.9218,114,400
21 may 202411.3211.9911.3111.9711.976,929,000
20 may 202412.0812.1411.2611.4211.428,542,500
17 may 202412.1712.4311.7711.8911.898,596,300
16 may 202412.0712.6011.7612.2512.2511,288,100
15 may 202412.8713.2011.6512.0912.0913,703,800
14 may 202412.5213.3012.0912.2712.2717,647,300
*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...