Mercados españoles cerrados

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,8900-0,0200 (-0,69%)
Al cierre: 04:00PM EST
2,8900 0,00 (0,00%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20242,90002,98002,78002,89002,89004.732.000
22 feb 20243,01003,06002,83502,91002,91007.545.700
21 feb 20243,04003,16002,95502,99002,99005.568.600
20 feb 20243,31003,32503,04003,09003,09008.609.900
16 feb 20243,39003,45003,24003,35003,35008.033.100
15 feb 20243,49003,62003,19003,49003,490013.995.700
14 feb 20243,16003,55002,97003,54003,540026.593.300
13 feb 20242,74002,78002,64002,68002,68005.101.400
12 feb 20242,80003,04002,77002,93002,93008.523.700
09 feb 20242,82002,87002,71002,79002,79006.088.600
08 feb 20242,53002,76002,47502,74002,74005.860.300
07 feb 20242,47002,56002,40002,53002,53004.011.100
06 feb 20242,29002,47002,24002,45002,45005.222.200
05 feb 20242,37002,37402,22002,26002,26005.835.800
02 feb 20242,48002,50002,39002,42002,42003.796.500
01 feb 20242,46002,54002,35002,53002,53004.501.500
31 ene 20242,53002,63502,40002,40002,40005.563.300
30 ene 20242,58002,62002,51502,54002,54004.067.500
29 ene 20242,46002,66502,43002,65002,65006.146.400
26 ene 20242,45002,52002,44002,47002,47002.614.900
25 ene 20242,51002,54902,39502,46002,46004.193.000
24 ene 20242,72002,73502,47002,53002,53005.754.300
23 ene 20242,64002,71002,55002,67002,67006.887.500
22 ene 20242,53002,70002,45002,58002,58007.389.700
19 ene 20242,26002,52002,19002,50002,50007.758.400
18 ene 20242,40002,43002,18002,24002,24009.188.500
17 ene 20242,23002,34002,18002,29502,29504.634.600
16 ene 20242,50002,54002,25002,32002,320010.624.900
12 ene 20242,67002,78002,54002,54002,54006.282.200
11 ene 20242,74002,77002,60002,68002,68007.403.300
10 ene 20242,88002,90002,70002,84002,84007.558.200
09 ene 20242,98002,99502,84502,86002,86008.809.900
08 ene 20243,16003,24002,98003,03003,030018.333.000
05 ene 20242,75002,96002,72002,82002,82006.130.800
04 ene 20242,91002,97002,78002,80002,80008.245.400
03 ene 20243,08003,10002,88002,91002,910012.770.800
02 ene 20243,35003,46903,16003,17003,17009.026.300
29 dic 20233,67003,67003,33003,39003,390015.004.900
28 dic 20233,71003,97003,58003,69003,690017.452.600
27 dic 20234,29004,31003,48003,68003,680030.290.300
26 dic 20233,85004,48003,76004,12004,120030.493.400
22 dic 20233,15003,60003,11003,59003,590013.288.200
21 dic 20233,26003,29003,05003,10003,10009.520.300
20 dic 20233,40003,71003,04003,05003,050025.211.600
19 dic 20233,25003,37903,12003,34003,340011.558.800
18 dic 20233,31003,41503,16003,24003,240011.674.800
15 dic 20233,36003,45003,12503,16003,160011.278.400
14 dic 20233,26003,38003,12003,23003,23009.288.000
13 dic 20232,87003,06002,78003,06003,06004.733.500
12 dic 20232,96002,96002,76002,87002,87003.528.700
11 dic 20232,94003,02502,87002,95002,95004.009.800
08 dic 20232,90003,06002,82002,91002,91004.651.700
07 dic 20232,88002,91002,76002,88002,88002.674.700
06 dic 20233,00003,12002,84002,85002,85006.720.000
05 dic 20233,16003,19002,94002,95002,95006.805.300
04 dic 20233,30003,38003,15003,22003,22004.032.600
01 dic 20233,21003,40003,13003,33003,33003.866.400
30 nov 20233,45003,45003,21503,22003,22004.796.600
29 nov 20233,49003,66003,37003,42003,42003.827.300
28 nov 20233,57003,58003,29003,46003,46003.049.200
27 nov 20233,68003,69003,43003,46003,46003.350.900
24 nov 20233,48003,80003,43003,68003,68002.808.400
22 nov 20233,72003,75003,43003,49003,49002.465.300
21 nov 20233,81003,81003,51003,65003,65003.520.800
20 nov 20233,92004,07003,86003,91003,91003.441.400
17 nov 20234,01404,06003,58003,91003,91008.049.700
16 nov 20234,42004,66004,07004,23004,23006.302.500
15 nov 20234,25004,54004,01004,44004,44008.400.700
14 nov 20233,63004,08003,51504,07004,07007.272.800
13 nov 20233,03003,49902,92703,43003,43007.093.800
10 nov 20232,87003,40002,73003,07003,070020.608.800
09 nov 20232,52002,59002,41002,46002,46002.422.000
08 nov 20232,62002,65802,47002,49002,49001.481.500
07 nov 20232,56002,60002,48002,59002,59001.450.100
06 nov 20232,81002,82002,52502,58002,58001.573.500
03 nov 20232,66002,77502,64502,72002,72001.900.500
02 nov 20232,42002,60002,42002,55002,55001.674.400
01 nov 20232,38002,40002,28502,38002,38001.213.500
31 oct 20232,26002,42002,25502,38002,38001.245.300
30 oct 20232,36002,41502,22002,28002,28001.756.800
27 oct 20232,52002,54002,32002,34002,34001.683.700
26 oct 20232,46002,74002,46002,52002,52001.973.200
25 oct 20232,45002,52002,40002,47002,47001.425.200
24 oct 20232,47002,60802,42002,45002,45001.712.400
23 oct 20232,60002,60002,40002,42002,42003.168.100
20 oct 20232,85002,86102,67002,68002,68002.842.800
19 oct 20232,97002,98002,85002,87002,87001.332.000
18 oct 20233,21003,22002,92002,94002,94001.892.600
17 oct 20233,01003,23002,99003,20003,20001.512.300
16 oct 20233,04003,09902,97003,02003,02001.181.100
13 oct 20233,11003,17503,03003,06003,06001.037.700
12 oct 20233,25003,25003,06003,11003,11001.245.800
11 oct 20233,41003,47503,20103,26003,26002.006.300
10 oct 20232,99003,38002,97003,38003,38002.805.000
09 oct 20233,10003,16002,86002,99002,99002.352.500
06 oct 20233,07003,28003,06003,19003,19001.662.200
05 oct 20233,13003,22003,06003,14003,14001.264.300
04 oct 20233,00003,19002,94003,18003,18001.689.400
03 oct 20233,01003,03002,92002,97002,97001.261.300
02 oct 20233,08003,14002,99003,04003,04001.781.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...