U.S. markets closed

SPI Energy Co., Ltd. (SPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6174+0.0078 (+1.28%)
Al cierre: 04:00PM EDT
0.6185 +0.00 (+0.18%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.60000.62000.58500.61700.617084,100
27 mar 20240.59000.61000.58000.60000.600066,800
26 mar 20240.59000.62000.58100.58300.583049,500
25 mar 20240.58300.60000.58000.58000.580087,000
22 mar 20240.58200.61000.58000.58800.588095,500
21 mar 20240.60000.62000.59600.60000.600032,900
20 mar 20240.62000.62000.58100.60900.609078,400
19 mar 20240.61200.62000.60700.61800.618039,000
18 mar 20240.60700.62700.60700.60800.608066,800
15 mar 20240.63200.63200.60500.61000.610032,500
14 mar 20240.61000.63000.59800.60600.606053,900
13 mar 20240.61000.65000.61000.62300.623033,300
12 mar 20240.64000.65000.60500.62500.625044,700
11 mar 20240.61000.65800.60100.62500.6250166,200
08 mar 20240.62400.65000.58900.61900.6190222,900
07 mar 20240.63200.65000.60000.61400.614049,300
06 mar 20240.60100.64000.60100.61800.618035,700
05 mar 20240.59700.65300.59700.61800.618063,800
04 mar 20240.67600.67600.63100.65400.654046,200
01 mar 20240.64000.65700.64000.65400.654042,200
29 feb 20240.65700.66300.63300.64000.640032,600
28 feb 20240.64500.67000.62100.63300.633090,400
27 feb 20240.60000.69800.60000.61900.619099,000
26 feb 20240.61100.62200.59500.61000.610096,100
23 feb 20240.62000.63000.61000.61100.611036,300
22 feb 20240.62600.64900.60000.62300.623073,200
21 feb 20240.63100.67900.59000.63000.6300128,300
20 feb 20240.69000.69500.61000.63000.6300104,300
16 feb 20240.75800.75800.68000.69400.6940110,100
15 feb 20240.70000.75000.67600.74100.7410129,100
14 feb 20240.58000.72000.57000.72000.7200409,800
13 feb 20240.60000.60000.57500.58000.580045,200
12 feb 20240.57800.60000.57800.58500.585053,200
09 feb 20240.59000.60000.58000.59100.591063,400
08 feb 20240.58100.60000.58100.59000.590048,100
07 feb 20240.59000.61600.58100.58100.581030,300
06 feb 20240.59000.61700.58100.58100.581076,100
05 feb 20240.58000.59000.58000.58400.584036,600
02 feb 20240.60000.61300.58200.59900.599066,300
01 feb 20240.61400.62900.60000.61300.613095,900
31 ene 20240.60000.63500.60000.61200.612033,700
30 ene 20240.61500.64000.60000.61300.6130109,100
29 ene 20240.60000.64000.59000.59100.591063,400
26 ene 20240.61800.64500.60000.60000.600079,100
25 ene 20240.60200.64200.59000.59200.5920142,600
24 ene 20240.66000.70000.63000.63900.639077,800
23 ene 20240.70400.70400.66000.66000.660085,000
22 ene 20240.64300.70000.64300.67000.670052,700
19 ene 20240.66500.70000.66000.66100.661059,300
18 ene 20240.66000.71400.66000.68000.680041,700
17 ene 20240.67100.70000.65000.67000.670068,800
16 ene 20240.71800.74100.68500.69400.694037,500
12 ene 20240.71800.75000.71800.72000.720028,800
11 ene 20240.71500.74000.71500.72900.729015,900
10 ene 20240.73300.75000.72000.73000.730039,500
09 ene 20240.72200.76000.72200.73300.733045,200
08 ene 20240.74100.79100.73000.74800.748049,500
05 ene 20240.74500.76000.74500.76000.760019,000
04 ene 20240.80300.80300.68600.76600.766086,300
03 ene 20240.77800.79000.75000.78900.789070,100
02 ene 20240.80000.80000.76200.76800.768055,400
29 dic 20230.77700.81000.77500.78200.782082,700
28 dic 20230.80000.84000.79000.79500.795078,200
27 dic 20230.80700.84500.78000.81500.8150155,500
26 dic 20230.83000.86000.80100.84000.8400103,000
22 dic 20230.84000.88000.83300.84000.840076,400
21 dic 20230.87400.88000.83000.87700.877057,000
20 dic 20230.86000.90000.85300.87000.870088,300
19 dic 20230.89000.91000.84800.87100.8710123,200
18 dic 20230.96001.00000.88600.88600.8860184,600
15 dic 20231.20001.26000.86200.93200.9320440,200
14 dic 20230.98001.25000.95501.19001.1900276,800
13 dic 20230.97001.00000.95000.98800.9880137,100
12 dic 20230.88700.99900.88000.98500.9850189,000
11 dic 20230.84500.93000.80000.90100.9010212,800
08 dic 20230.79200.84000.73600.81100.8110115,500
07 dic 20230.75000.80000.70100.78300.783093,800
06 dic 20230.72100.75000.64000.74000.7400174,800
05 dic 20230.73300.75000.70000.74300.743097,600
04 dic 20230.67000.74000.65000.72200.722080,500
01 dic 20230.63000.67800.63000.64200.642063,200
30 nov 20230.62200.66800.62200.63000.630051,400
29 nov 20230.60000.65000.60000.63100.6310112,800
28 nov 20230.62000.66300.61300.61600.616089,200
27 nov 20230.64000.66200.63000.64900.649076,200
24 nov 20230.69000.69900.65000.67100.671034,500
22 nov 20230.70000.70000.66000.69000.690056,900
21 nov 20230.71000.71500.67000.67100.6710153,000
20 nov 20230.72900.78000.66000.71000.7100164,600
17 nov 20230.72000.74300.70000.73200.732019,700
16 nov 20230.72600.73100.69700.70400.704020,200
15 nov 20230.72000.78200.72000.72600.726078,000
14 nov 20230.71400.73000.66000.69700.697081,500
13 nov 20230.70000.70000.63000.68800.688026,100
10 nov 20230.69000.70300.65700.67100.671045,300
09 nov 20230.64000.69000.63000.64100.641079,100
08 nov 20230.70000.72300.58000.62000.6200107,900
07 nov 20230.80000.80000.70000.72300.723051,000
06 nov 20230.71000.83000.71000.78300.7830215,200
03 nov 20230.67000.73000.67000.69000.690038,600
*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...