Mercados españoles abiertos en 2 hrs 47 min

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,56-0,42 (-2,00%)
Al cierre: 04:00PM EST
20,34 -0,22 (-1,07%)
Después del cierre: 07:50PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene 202219,6320,6718,4520,5620,562.731.500
21 ene 202221,3222,1720,2120,9820,983.042.000
20 ene 202223,1923,9121,7622,0622,062.363.800
19 ene 202224,5725,2622,9923,3423,342.679.600
18 ene 202223,6726,6822,8224,8524,856.520.800
14 ene 202222,5623,4822,5223,3823,381.330.600
13 ene 202224,1624,1922,8522,9222,921.393.400
12 ene 202224,3524,9123,5723,8423,84984.700
11 ene 202223,8024,6123,3124,1024,101.300.000
10 ene 202223,1924,1822,5523,8523,851.908.300
07 ene 202224,0024,7423,5223,7023,702.103.400
06 ene 202225,2125,4323,1124,2524,251.929.600
05 ene 202227,0327,3025,0125,1025,102.665.100
04 ene 202227,2327,2726,0027,1127,112.786.900
03 ene 202227,4527,7926,4526,8726,872.602.100
31 dic 202127,1928,0926,4626,5126,511.144.500
30 dic 202126,0928,5026,0327,4927,492.152.900
29 dic 202127,1527,5025,6926,2726,272.076.700
28 dic 202128,0228,4426,9627,4027,401.601.800
27 dic 202129,0729,1528,1228,5328,531.238.200
23 dic 202128,2529,1927,3928,5228,521.349.400
22 dic 202127,8028,3627,2527,7727,771.095.300
21 dic 202127,2027,9826,9827,8427,841.369.100
20 dic 202127,1128,0026,3026,5626,562.047.600
17 dic 202128,0029,1726,9328,2128,214.186.700
16 dic 202130,6930,8728,0128,3928,392.300.400
15 dic 202129,9730,5328,5230,1330,131.897.700
14 dic 202130,2330,7129,2929,9729,971.760.900
13 dic 202132,2232,2329,8830,7330,731.772.200
10 dic 202133,2733,9931,8532,3832,381.076.400
09 dic 202134,5035,2532,8133,2633,261.645.400
08 dic 202133,6634,4532,2234,2534,251.407.400
07 dic 202134,2934,6632,9733,5433,541.599.900
06 dic 202132,7633,2230,1232,4432,441.960.000
03 dic 202136,1036,2132,0132,9132,912.917.500
02 dic 202135,1637,1234,6936,3336,331.807.900
01 dic 202138,4539,3935,6535,7435,742.822.200
30 nov 202137,9539,4234,6938,4338,433.637.200
29 nov 202139,0639,1436,6838,4038,401.908.100
26 nov 202137,6738,6436,8838,1838,181.424.800
24 nov 202138,7939,4637,8038,8838,881.549.200
23 nov 202138,4640,4137,2638,8538,852.503.900
22 nov 202141,6742,5037,5638,2138,216.025.700
19 nov 202142,5945,0642,5143,0843,084.081.400
18 nov 202145,2245,4240,5142,1742,175.912.500
17 nov 202143,1049,0043,0046,1346,139.820.500
16 nov 202143,4645,4441,3744,6644,669.538.600
15 nov 202141,7047,4240,0046,8546,8521.799.400
12 nov 202140,4242,8838,6040,0140,0121.942.500
11 nov 202133,2535,9332,6235,5135,516.507.300
10 nov 202133,7734,5431,7732,8332,833.774.700
09 nov 202138,6838,7633,8035,0035,006.734.500
08 nov 202135,0440,5033,5339,0739,0717.701.800
05 nov 202132,1532,3030,7631,4431,441.317.600
04 nov 202133,3733,3731,7431,9831,981.261.500
03 nov 202132,9234,4131,9932,6832,681.885.200
02 nov 202133,1333,4231,6532,9132,911.962.000
01 nov 202133,1634,1832,4333,4233,424.359.200
29 oct 202129,6231,8529,5031,8031,803.354.400
28 oct 202128,3330,4928,1229,6129,612.394.200
27 oct 202129,4430,1028,1528,3228,321.101.800
26 oct 202129,0030,3228,5029,1429,141.809.800
25 oct 202127,7029,2427,3628,9228,921.707.600
22 oct 202129,4329,4327,4327,6827,681.846.500
21 oct 202128,6330,1728,3829,2229,221.395.700
20 oct 202129,0029,0228,1528,8728,871.040.200
19 oct 202128,9529,6028,6129,0529,051.457.400
18 oct 202128,1129,0828,0228,7928,79828.600
15 oct 202128,9229,2728,3128,3328,331.048.200
14 oct 202129,4529,4528,2028,7128,71982.900
13 oct 202128,9429,4028,3829,2729,271.177.000
12 oct 202127,6828,9027,4828,5528,551.184.800
11 oct 202127,0228,0326,9727,1427,14655.700
08 oct 202127,4427,9326,8827,0927,09722.900
07 oct 202127,6228,2827,1227,1527,151.698.900
06 oct 202126,5827,5426,3427,0727,07945.200
05 oct 202126,7727,1826,2626,8326,831.219.400
04 oct 202128,0528,0526,2126,6226,621.799.800
01 oct 202128,8229,0728,0028,2828,28748.300
30 sept 202128,2528,7827,5528,6128,611.480.800
29 sept 202129,0629,6727,8527,9527,951.643.700
28 sept 202129,6029,9028,5629,0129,011.414.500
27 sept 202129,0630,6828,3929,9329,931.726.300
24 sept 202130,2030,3428,9329,0829,081.928.100
23 sept 202130,2031,0429,9630,7130,71949.300
22 sept 202129,7630,3029,4529,9029,901.241.900
21 sept 202129,0130,5029,0029,7329,731.841.400
20 sept 202128,7229,5928,4028,8028,801.689.700
17 sept 202130,0530,4029,4530,0330,033.269.800
16 sept 202129,9630,3828,8529,7229,721.880.300
15 sept 202129,7930,4528,9430,3330,331.559.400
14 sept 202129,8130,8829,3530,0430,041.323.400
13 sept 202130,8031,3428,6929,7929,793.424.000
10 sept 202132,3632,3630,6430,6530,651.367.100
09 sept 202131,3332,6930,7731,9031,901.440.900
08 sept 202132,8832,8831,1031,2131,211.221.900
07 sept 202133,0233,9632,6432,8532,85907.400
03 sept 202132,9033,7332,4532,9732,97801.000
02 sept 202133,9034,6632,9133,3033,302.163.500
01 sept 202132,4733,6132,1132,9432,941.185.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...