Mercados españoles cerrados en 3 hrs 56 min

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0400-0,0200 (-0,65%)
Al cierre: 04:00PM EDT
3,0400 0,00 (0,00%)
Antes de la apertura: 07:24AM EDT
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 20233,08003,14002,99003,04003,04001.781.500
29 sept 20233,09003,18003,01003,06003,06001.928.300
28 sept 20233,10003,16602,95003,05003,05003.368.400
27 sept 20233,18503,31003,04003,06003,06005.057.300
26 sept 20232,96003,16002,87502,93002,93002.582.300
25 sept 20233,08003,08002,91502,95002,95002.489.600
22 sept 20233,15003,22003,13003,14003,14001.465.600
21 sept 20233,40003,40003,12003,14003,14003.240.400
20 sept 20233,63003,65003,48003,49003,49001.937.100
19 sept 20233,60003,67003,53003,58003,58002.218.600
18 sept 20233,86003,89103,57003,58003,58002.858.600
15 sept 20234,00004,06003,86003,93003,93003.474.400
14 sept 20233,77003,98003,74003,97003,97001.783.400
13 sept 20233,75003,87003,70003,73003,73001.426.700
12 sept 20233,58003,82003,53503,81003,81001.743.000
11 sept 20233,62003,71503,52103,61003,61001.412.300
08 sept 20233,62003,62003,46503,57003,57002.012.700
07 sept 20233,71003,72003,46003,62003,62002.594.200
06 sept 20233,96003,98603,76003,78003,78001.571.500
05 sept 20233,97004,04003,90003,96003,96001.819.500
01 sept 20233,98004,07003,95004,01004,01001.775.100
31 ago 20234,03004,07003,93003,94003,94001.988.000
30 ago 20234,09004,09003,94003,99003,99002.150.900
29 ago 20234,06004,19003,93504,10004,10002.686.600
28 ago 20234,22004,24004,03004,06004,06001.580.700
25 ago 20234,08004,23004,06504,21004,21001.607.600
24 ago 20234,36004,36004,06004,09004,09002.745.000
23 ago 20234,49004,51004,29004,32004,32002.245.400
22 ago 20234,69004,77004,47004,53004,53001.700.200
21 ago 20234,86004,93004,62004,66004,66002.252.500
18 ago 20234,75004,95004,70004,84004,84001.593.900
17 ago 20235,32005,37004,75004,83004,83003.881.900
16 ago 20235,42005,47005,30005,32005,32001.409.700
15 ago 20235,59005,63005,37005,43005,43001.810.400
14 ago 20235,75005,78005,58005,67005,67002.484.800
11 ago 20235,83005,91905,65005,90005,90002.652.000
10 ago 20236,78006,78005,88005,89005,89005.697.600
09 ago 20236,63007,25006,52006,86006,86007.832.800
08 ago 20236,11006,21205,87006,18006,18002.223.000
07 ago 20236,29006,35005,99006,26006,26001.505.900
04 ago 20236,34006,42506,21006,21006,21001.075.200
03 ago 20236,20006,52006,15006,31006,31001.488.700
02 ago 20236,24006,24006,01006,12006,12001.346.300
01 ago 20236,29006,38006,16006,34006,34001.195.600
31 jul 20236,22006,59706,14006,40006,40002.640.000
28 jul 20236,00006,18005,88006,16006,16001.992.600
27 jul 20236,13006,17005,79005,86005,86001.600.000
26 jul 20235,94006,27005,85006,02006,02002.255.700
25 jul 20236,21006,26905,88005,89005,89001.607.100
24 jul 20236,13006,28006,08506,23006,23001.189.100
21 jul 20236,28006,28006,00006,10006,10001.545.200
20 jul 20236,50006,50006,18006,21006,21001.791.400
19 jul 20236,58006,75006,49706,52006,52001.251.700
18 jul 20236,62006,86006,49506,50006,50001.385.200
17 jul 20236,37006,75006,27006,62006,62001.774.300
14 jul 20236,85006,91506,28506,39006,39002.377.700
13 jul 20236,93007,20006,74106,83006,83002.565.900
12 jul 20236,93006,93006,59006,70006,70002.457.500
11 jul 20236,75006,89006,57006,72006,72001.468.300
10 jul 20236,50006,69006,28506,68006,68001.806.900
07 jul 20236,16006,63006,13006,40006,40002.152.100
06 jul 20236,22006,22005,88506,14006,14001.823.500
05 jul 20236,13006,43006,01006,30006,30001.855.700
03 jul 20236,04006,33006,01006,17006,17001.757.200
30 jun 20236,03006,08005,85005,99005,99001.499.800
29 jun 20235,71005,94905,64005,91005,91002.613.800
28 jun 20235,39005,70005,32005,69005,69002.274.100
27 jun 20235,43005,46005,32005,35005,35002.123.900
26 jun 20235,58005,68005,42005,43005,43002.015.000
23 jun 20235,75005,79905,55005,66005,66003.180.600
22 jun 20236,21006,21005,77005,89005,89003.591.700
21 jun 20236,34006,40006,20006,22006,22002.464.700
20 jun 20236,34006,45006,20006,39006,39001.694.100
16 jun 20236,73006,73906,31506,42006,42003.252.900
15 jun 20236,42006,83006,37006,63006,63002.305.700
14 jun 20237,00007,02006,49006,58006,58002.367.700
13 jun 20236,61007,00606,53006,80006,80004.348.100
12 jun 20236,07006,70505,86006,52006,52005.450.700
09 jun 20236,50006,52005,94005,96005,96006.489.500
08 jun 20236,67006,77006,52006,67006,67001.952.200
07 jun 20236,80006,98006,60806,65006,65002.526.400
06 jun 20236,37006,71006,32506,69006,69002.559.300
05 jun 20236,66006,70506,32006,36006,36002.211.100
02 jun 20236,83006,87506,60006,71006,71001.583.000
01 jun 20236,71006,80506,52906,75006,75001.510.300
31 may 20236,83006,90006,58006,73006,73001.883.600
30 may 20237,00007,25506,77506,90006,90002.729.000
26 may 20236,99006,99006,76506,88006,88001.674.000
25 may 20237,11007,14006,86006,96006,96001.326.800
24 may 20237,32007,35007,06007,10007,10001.119.800
23 may 20237,31007,70007,27007,45007,45001.400.200
22 may 20237,02007,43007,02007,33007,33001.779.800
19 may 20237,16007,26006,99007,05007,05002.140.400
18 may 20237,28007,32007,01007,12007,12001.212.700
17 may 20237,07007,34506,97507,31507,31501.481.500
16 may 20237,23007,27006,99507,05007,05001.266.800
15 may 20236,92007,30006,87007,30007,30001.410.300
12 may 20236,97007,09006,77006,88006,88001.094.200
11 may 20237,01007,32506,87006,97006,97001.447.200
10 may 20237,20007,67006,96507,05007,05002.199.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...