U.S. markets open in 6 hours 59 minutes
F S&P 500
5,561.75 +15.75 (+0.28%) F Dow Jones
39,568.00 +18.00 (+0.05%) F Nasdaq
20,123.50 +84.00 (+0.42%) E-mini Russell 2000 Index Futur
2,069.40 +9.30 (+0.45%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,337.40 +0.80 (+0.03%)
Solid Power, Inc. (SLDP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6800 | 1.6800 | 1,090,200 |
| 26 jun 2024 | 1.6200 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 1,327,800 |
| 25 jun 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 756,500 |
| 24 jun 2024 | 1.5600 | 1.6500 | 1.5550 | 1.6400 | 1.6400 | 1,310,400 |
| 21 jun 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 1,492,000 |
| 20 jun 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1,681,200 |
| 18 jun 2024 | 1.6700 | 1.6780 | 1.5900 | 1.5900 | 1.5900 | 1,259,900 |
| 17 jun 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 878,400 |
| 14 jun 2024 | 1.6500 | 1.6900 | 1.6450 | 1.6700 | 1.6700 | 1,773,700 |
| 13 jun 2024 | 1.7300 | 1.7500 | 1.6630 | 1.6900 | 1.6900 | 1,211,200 |
| 12 jun 2024 | 1.7700 | 1.8450 | 1.7200 | 1.7300 | 1.7300 | 1,825,300 |
| 11 jun 2024 | 1.6700 | 1.7300 | 1.6400 | 1.7300 | 1.7300 | 1,057,700 |
| 10 jun 2024 | 1.6600 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 900,500 |
| 07 jun 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 1,311,900 |
| 06 jun 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 951,800 |
| 05 jun 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 1,037,000 |
| 04 jun 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 813,400 |
| 03 jun 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 930,800 |
| 31 may 2024 | 1.8200 | 1.8550 | 1.7200 | 1.7700 | 1.7700 | 1,072,000 |
| 30 may 2024 | 1.7800 | 1.8260 | 1.7700 | 1.8100 | 1.8100 | 1,293,800 |
| 29 may 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 1,391,700 |
| 28 may 2024 | 1.7900 | 1.8700 | 1.7350 | 1.7700 | 1.7700 | 1,555,200 |
| 24 may 2024 | 1.6700 | 1.7900 | 1.6600 | 1.7800 | 1.7800 | 2,165,500 |
| 23 may 2024 | 1.7300 | 1.7400 | 1.6200 | 1.6400 | 1.6400 | 2,859,800 |
| 22 may 2024 | 1.7000 | 1.7900 | 1.6750 | 1.7200 | 1.7200 | 2,212,100 |
| 21 may 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 2,342,700 |
| 20 may 2024 | 1.7600 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 1,501,600 |
| 17 may 2024 | 1.8000 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 2,856,600 |
| 16 may 2024 | 1.8200 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 3,040,500 |
| 15 may 2024 | 2.0000 | 2.0700 | 1.8200 | 1.8300 | 1.8300 | 2,727,500 |
| 14 may 2024 | 1.8900 | 2.0190 | 1.8800 | 1.9900 | 1.9900 | 3,636,100 |
| 13 may 2024 | 1.7400 | 1.9000 | 1.7300 | 1.8800 | 1.8800 | 3,902,900 |
| 10 may 2024 | 1.8000 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 2,379,900 |
| 09 may 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 2,334,000 |
| 08 may 2024 | 1.7900 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 2,279,600 |
| 07 may 2024 | 1.9000 | 1.9300 | 1.7900 | 1.7900 | 1.7900 | 1,774,600 |
| 06 may 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 2,323,600 |
| 03 may 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 1,670,000 |
| 02 may 2024 | 1.7500 | 1.8300 | 1.6600 | 1.8300 | 1.8300 | 2,385,700 |
| 01 may 2024 | 1.7000 | 1.8100 | 1.6800 | 1.7300 | 1.7300 | 1,533,000 |
| 30 abr 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 1,149,200 |
| 29 abr 2024 | 1.7200 | 1.8100 | 1.6600 | 1.6800 | 1.6800 | 1,631,800 |
| 26 abr 2024 | 1.6500 | 1.7100 | 1.6450 | 1.7100 | 1.7100 | 1,428,200 |
| 25 abr 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 1,025,400 |
| 24 abr 2024 | 1.7200 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 1,352,100 |
| 23 abr 2024 | 1.6400 | 1.7900 | 1.6200 | 1.7100 | 1.7100 | 2,109,900 |
| 22 abr 2024 | 1.6400 | 1.6600 | 1.5400 | 1.6600 | 1.6600 | 2,170,000 |
| 19 abr 2024 | 1.5500 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 2,125,500 |
| 18 abr 2024 | 1.5900 | 1.6300 | 1.5350 | 1.5800 | 1.5800 | 1,761,700 |
| 17 abr 2024 | 1.6200 | 1.6550 | 1.5800 | 1.5900 | 1.5900 | 1,202,100 |
| 16 abr 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6000 | 1.6000 | 1,707,000 |
| 15 abr 2024 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 1,548,300 |
| 12 abr 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 2,410,900 |
| 11 abr 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 1,499,600 |
| 10 abr 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 1,981,000 |
| 09 abr 2024 | 1.8500 | 1.9700 | 1.8100 | 1.8300 | 1.8300 | 2,059,400 |
| 08 abr 2024 | 1.8600 | 1.9300 | 1.8000 | 1.8300 | 1.8300 | 1,311,800 |
| 05 abr 2024 | 1.8500 | 1.8800 | 1.7900 | 1.8400 | 1.8400 | 1,492,900 |
| 04 abr 2024 | 1.8600 | 1.9750 | 1.8200 | 1.8500 | 1.8500 | 2,008,700 |
| 03 abr 2024 | 1.8700 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 1,995,300 |
| 02 abr 2024 | 1.8600 | 2.0050 | 1.8400 | 1.9100 | 1.9100 | 2,885,800 |
| 01 abr 2024 | 2.1100 | 2.1100 | 1.9500 | 1.9800 | 1.9800 | 3,776,800 |
| 28 mar 2024 | 1.9300 | 2.1000 | 1.9300 | 2.0300 | 2.0300 | 6,377,200 |
| 27 mar 2024 | 1.7000 | 1.9400 | 1.6780 | 1.9200 | 1.9200 | 7,842,100 |
| 26 mar 2024 | 1.5800 | 1.7700 | 1.5800 | 1.6800 | 1.6800 | 4,440,200 |
| 25 mar 2024 | 1.5300 | 1.6880 | 1.5100 | 1.5900 | 1.5900 | 3,439,200 |
| 22 mar 2024 | 1.5600 | 1.6150 | 1.5200 | 1.5600 | 1.5600 | 2,449,500 |
| 21 mar 2024 | 1.5000 | 1.6100 | 1.4800 | 1.5800 | 1.5800 | 2,839,200 |
| 20 mar 2024 | 1.3600 | 1.5500 | 1.3500 | 1.5200 | 1.5200 | 3,947,500 |
| 19 mar 2024 | 1.3300 | 1.4250 | 1.3100 | 1.4100 | 1.4100 | 3,046,000 |
| 18 mar 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3500 | 1.3500 | 2,075,600 |
| 15 mar 2024 | 1.3800 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 1,914,200 |
| 14 mar 2024 | 1.4600 | 1.4700 | 1.3600 | 1.3700 | 1.3700 | 3,627,500 |
| 13 mar 2024 | 1.4800 | 1.5300 | 1.4300 | 1.4600 | 1.4600 | 1,544,200 |
| 12 mar 2024 | 1.4900 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 1,392,600 |
| 11 mar 2024 | 1.5300 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 1,934,900 |
| 08 mar 2024 | 1.5400 | 1.6300 | 1.5200 | 1.5200 | 1.5200 | 3,299,600 |
| 07 mar 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 1,595,900 |
| 06 mar 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 2,151,200 |
| 05 mar 2024 | 1.5200 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 2,562,600 |
| 04 mar 2024 | 1.6200 | 1.6250 | 1.5200 | 1.5300 | 1.5300 | 3,875,100 |
| 01 mar 2024 | 1.6400 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 1,859,100 |
| 29 feb 2024 | 1.6900 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 3,401,100 |
| 28 feb 2024 | 1.6700 | 1.7100 | 1.5600 | 1.6700 | 1.6700 | 3,702,200 |
| 27 feb 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 3,731,500 |
| 26 feb 2024 | 1.5700 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 3,481,200 |
| 23 feb 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 2,140,800 |
| 22 feb 2024 | 1.6200 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 2,812,000 |
| 21 feb 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 1,955,700 |
| 20 feb 2024 | 1.7500 | 1.7500 | 1.6350 | 1.6700 | 1.6700 | 2,120,500 |
| 16 feb 2024 | 1.8200 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 2,397,300 |
| 15 feb 2024 | 1.7500 | 1.8550 | 1.7300 | 1.8200 | 1.8200 | 3,237,000 |
| 14 feb 2024 | 1.6600 | 1.7600 | 1.6550 | 1.7250 | 1.7250 | 2,572,000 |
| 13 feb 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 3,514,000 |
| 12 feb 2024 | 1.6300 | 1.8000 | 1.6300 | 1.7700 | 1.7700 | 3,736,100 |
| 09 feb 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 1,925,600 |
| 08 feb 2024 | 1.5600 | 1.6310 | 1.5300 | 1.6000 | 1.6000 | 2,988,300 |
| 07 feb 2024 | 1.6800 | 1.6800 | 1.5300 | 1.5400 | 1.5400 | 3,280,600 |
| 06 feb 2024 | 1.5500 | 1.7200 | 1.5330 | 1.6650 | 1.6650 | 2,717,200 |
| 05 feb 2024 | 1.6800 | 1.6800 | 1.5300 | 1.5400 | 1.5400 | 4,070,700 |
| *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.