Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.646,34 -65,08 (-0,11%)
CleanCore Solutions, Inc. (ZONE)
NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Después del cierre:
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3,1760 | 3,1760 | 2,9400 | 2,9400 | 2,9400 | 4800 |
| 13 jun 2024 | 2,9600 | 3,2000 | 2,9600 | 3,1100 | 3,1100 | 3400 |
| 12 jun 2024 | 3,0000 | 3,0500 | 2,9100 | 3,0200 | 3,0200 | 8400 |
| 11 jun 2024 | 3,0710 | 3,0710 | 2,9700 | 2,9700 | 2,9700 | 3200 |
| 10 jun 2024 | 2,9100 | 3,1000 | 2,9100 | 3,1000 | 3,1000 | 3300 |
| 07 jun 2024 | 3,0200 | 3,0200 | 2,9000 | 2,9900 | 2,9900 | 5300 |
| 06 jun 2024 | 3,0000 | 3,0800 | 2,9280 | 3,0800 | 3,0800 | 8800 |
| 05 jun 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9500 | 2,9500 | 3100 |
| 04 jun 2024 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 3400 |
| 03 jun 2024 | 3,0300 | 3,0700 | 2,9500 | 3,0400 | 3,0400 | 7000 |
| 31 may 2024 | 3,0000 | 3,0900 | 3,0000 | 3,0700 | 3,0700 | 3700 |
| 30 may 2024 | 3,1870 | 3,1870 | 2,9170 | 3,0900 | 3,0900 | 5100 |
| 29 may 2024 | 3,0000 | 3,2000 | 2,8500 | 2,9600 | 2,9600 | 11.100 |
| 28 may 2024 | 3,0100 | 3,1800 | 2,8000 | 3,0500 | 3,0500 | 8500 |
| 24 may 2024 | 3,0100 | 3,0900 | 3,0100 | 3,0500 | 3,0500 | 2800 |
| 23 may 2024 | 3,0400 | 3,1400 | 3,0100 | 3,0500 | 3,0500 | 15.400 |
| 22 may 2024 | 3,2000 | 3,2900 | 3,0000 | 3,1000 | 3,1000 | 20.400 |
| 21 may 2024 | 3,2700 | 3,3500 | 3,2000 | 3,3200 | 3,3200 | 6400 |
| 20 may 2024 | 3,3100 | 3,4660 | 3,2000 | 3,3500 | 3,3500 | 8800 |
| 17 may 2024 | 3,4900 | 3,5000 | 3,2500 | 3,2600 | 3,2600 | 13.500 |
| 16 may 2024 | 3,3200 | 3,5700 | 3,2720 | 3,4900 | 3,4900 | 15.900 |
| 15 may 2024 | 3,4500 | 3,4500 | 3,2250 | 3,3900 | 3,3900 | 18.500 |
| 14 may 2024 | 3,3200 | 3,3800 | 3,1290 | 3,3700 | 3,3700 | 21.200 |
| 13 may 2024 | 3,3000 | 3,3300 | 3,1220 | 3,3100 | 3,3100 | 15.800 |
| 10 may 2024 | 3,1000 | 3,2800 | 3,1000 | 3,2500 | 3,2500 | 10.100 |
| 09 may 2024 | 3,2000 | 3,2200 | 3,1000 | 3,1700 | 3,1700 | 14.700 |
| 08 may 2024 | 3,1000 | 3,1900 | 3,1000 | 3,1700 | 3,1700 | 10.900 |
| 07 may 2024 | 3,2000 | 3,2000 | 3,0850 | 3,1500 | 3,1500 | 12.000 |
| 06 may 2024 | 3,2600 | 3,2600 | 3,0690 | 3,1750 | 3,1750 | 16.900 |
| 03 may 2024 | 3,1000 | 3,2900 | 2,9500 | 3,1800 | 3,1800 | 34.400 |
| 02 may 2024 | 3,1200 | 3,1980 | 2,9300 | 3,0800 | 3,0800 | 23.400 |
| 01 may 2024 | 3,2500 | 3,3200 | 3,1000 | 3,1100 | 3,1100 | 42.200 |
| 30 abr 2024 | 3,2250 | 3,3900 | 3,0300 | 3,1000 | 3,1000 | 81.800 |
| 29 abr 2024 | 3,9800 | 3,9800 | 3,0100 | 3,2000 | 3,2000 | 118.400 |
| 26 abr 2024 | 4,0100 | 4,2400 | 3,1000 | 3,5000 | 3,5000 | 1.320.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.