Mercados españoles cerrados en 6 hrs 18 min

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,4700-0,0100 (-0,29%)
Al cierre: 04:00PM EDT
3,4600 -0,01 (-0,29%)
Antes de la apertura: 04:10AM EDT
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 20243,45003,50003,29003,47003,47005.196.977
12 jul 20243,28003,51003,26103,48003,48006.901.500
11 jul 20243,18003,30003,12003,30003,30007.433.500
10 jul 20242,90003,11002,85003,07003,07005.844.700
09 jul 20242,93002,94002,79002,87002,87002.749.600
08 jul 20242,86003,01002,84002,92002,92004.579.900
05 jul 20242,80002,87002,74002,86002,86003.259.200
03 jul 20242,64502,86502,64002,79002,79004.440.400
02 jul 20242,68002,77002,58002,62002,62004.533.800
01 jul 20242,73002,80502,68002,68002,68002.349.200
28 jun 20242,79002,86002,66302,74002,740010.101.100
27 jun 20242,68502,81002,65002,80002,80004.390.300
26 jun 20242,75002,82002,67002,69002,69003.616.100
25 jun 20242,73002,82002,70002,78002,78002.567.800
24 jun 20242,70002,81002,68502,74002,74005.229.300
21 jun 20242,66002,70002,61002,70002,70007.707.100
20 jun 20242,81002,82002,66502,67002,67005.458.100
18 jun 20242,91002,93002,79002,81002,81005.080.100
17 jun 20243,01003,04002,86002,92002,92005.592.000
14 jun 20243,15003,20002,98003,04003,04004.832.500
13 jun 20243,52003,58003,12003,16003,16007.638.600
12 jun 20243,45503,71003,38203,41003,41009.408.900
11 jun 20243,16003,35003,11003,35003,35004.306.300
10 jun 20243,05003,27003,03003,24003,24004.696.700
07 jun 20243,06003,18003,03003,06003,06003.683.200
06 jun 20243,22003,23903,08003,15003,15003.350.700
05 jun 20243,07003,33003,00003,29003,29006.902.300
04 jun 20243,13003,13002,97003,04003,04003.771.300
03 jun 20243,17003,23003,07003,14003,14002.835.800
31 may 20243,20003,22002,98503,11003,11003.549.500
30 may 20243,04003,20003,02503,17003,17004.029.400
29 may 20243,02003,06002,99003,03003,03002.642.200
28 may 20243,18003,24003,01003,05003,05003.649.500
24 may 20243,15003,19003,07003,19003,19002.914.900
23 may 20243,31003,32003,08003,12003,12003.945.000
22 may 20243,07003,40003,07003,27003,27006.749.000
21 may 20243,10003,16503,02003,09003,09004.139.900
20 may 20243,26003,38003,09203,12003,12005.880.900
17 may 20243,34803,36003,20503,29003,29006.930.000
16 may 20243,36003,49003,33003,33003,33005.916.800
15 may 20243,39003,48003,20003,31003,31006.449.500
14 may 20243,26003,52003,26003,28003,280014.531.400
13 may 20242,83003,18002,83003,10003,100010.550.500
10 may 20242,93003,06002,77002,82002,82008.111.500
09 may 20242,90002,95902,84002,84002,84005.197.100
08 may 20242,83002,90502,74502,90002,90003.364.400
07 may 20243,15003,18002,91402,92002,92006.145.600
06 may 20243,07003,24003,07003,21003,21005.922.500
03 may 20242,94003,06002,89003,04003,04006.234.400
02 may 20242,78002,89002,65002,89002,89006.965.800
01 may 20242,50002,74002,50002,60002,60005.332.600
30 abr 20242,50002,56002,42002,53002,53003.958.700
29 abr 20242,44002,54002,43102,52002,52003.002.100
26 abr 20242,34002,46002,32002,42002,42003.465.000
25 abr 20242,30002,32002,23002,31002,31002.631.700
24 abr 20242,42002,44002,30002,33002,33003.048.300
23 abr 20242,30002,46002,27002,35002,35003.335.000
22 abr 20242,32002,33002,18002,30002,30003.509.300
19 abr 20242,35002,38002,28002,29002,29002.670.100
18 abr 20242,40002,49002,33002,36002,36002.768.700
17 abr 20242,41002,46502,35002,38002,38002.861.800
16 abr 20242,33002,40002,24002,37002,37003.553.400
15 abr 20242,49002,49002,27002,29002,29005.295.900
12 abr 20242,57002,58902,47002,48002,48002.785.600
11 abr 20242,56002,62002,49502,57002,57002.640.700
10 abr 20242,52002,59502,49002,53002,53004.212.200
09 abr 20242,69002,74002,60502,65002,65003.983.300
08 abr 20242,71002,80002,66002,67002,67003.137.300
05 abr 20242,75002,76002,67502,70002,70003.432.500
04 abr 20242,89002,96002,75002,77002,77004.881.300
03 abr 20242,79002,87002,73002,83002,83003.873.500
02 abr 20242,87002,88002,76002,81002,81002.986.500
01 abr 20243,02003,04002,88002,98002,98004.551.800
28 mar 20243,00003,14002,91003,01003,01009.117.500
27 mar 20242,64002,99002,60502,98002,980010.886.600
26 mar 20242,59002,69002,55002,60002,60005.685.900
25 mar 20242,43002,53002,40002,52002,52009.029.600
22 mar 20242,61002,61002,38002,39002,39009.324.400
21 mar 20242,74002,78002,57002,62002,62005.855.200
20 mar 20242,60002,78002,54002,70002,70008.102.600
19 mar 20242,67002,69002,53002,59002,59009.084.100
18 mar 20242,95002,95002,71002,71502,71507.264.300
15 mar 20243,17003,20002,81002,92002,920016.010.300
14 mar 20243,39003,51003,25003,43003,430016.406.300
13 mar 20243,14003,38003,07003,31003,31008.802.400
12 mar 20243,13003,21002,95003,14003,14008.088.000
11 mar 20243,20003,34003,10003,11003,11008.933.000
08 mar 20243,17003,34603,15003,19003,19006.969.900
07 mar 20243,12003,18803,05503,11003,11005.661.900
06 mar 20243,07003,27003,00003,12003,12008.843.700
05 mar 20242,98003,06502,90002,97002,97005.661.600
04 mar 20243,26003,28003,04003,04003,04006.830.900
01 mar 20243,20003,30003,10003,23003,23005.829.000
29 feb 20243,17003,38003,07003,18003,18007.580.800
28 feb 20243,12003,17003,00003,07003,07006.244.000
27 feb 20243,19003,27003,09003,15003,15006.953.200
26 feb 20242,86003,17002,83003,15003,15007.881.100
23 feb 20242,90002,98002,78002,89002,89004.805.700
22 feb 20243,01003,06002,83502,91002,91007.545.700
21 feb 20243,04003,16002,95502,99002,99005.568.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...