Mercados españoles cerrados

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,68-0,08 (-0,97%)
A partir del 01:02PM EDT. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 20237,787,827,637,687,68551.192
21 mar 20237,547,927,547,767,761.982.500
20 mar 20237,507,717,347,477,471.721.500
17 mar 20237,657,707,427,527,523.517.300
16 mar 20238,278,477,537,727,724.735.100
15 mar 20237,687,937,567,757,752.270.300
14 mar 20238,128,257,667,847,841.821.300
13 mar 20237,728,257,557,937,931.901.300
10 mar 20238,208,227,727,927,922.621.900
09 mar 20238,608,788,128,188,182.122.600
08 mar 20238,708,798,448,678,671.973.500
07 mar 20238,829,088,558,798,792.024.400
06 mar 20239,369,668,858,898,893.155.700
03 mar 20238,919,478,829,309,303.033.400
02 mar 20238,838,938,388,928,924.238.500
01 mar 20239,6410,559,109,129,127.293.400
28 feb 20239,179,218,899,059,052.977.500
27 feb 20239,279,298,999,069,062.091.900
24 feb 20239,709,718,969,049,042.916.900
23 feb 202310,0910,189,719,969,961.683.000
22 feb 202310,0110,239,8510,0010,001.789.000
21 feb 202310,3410,429,9710,0410,042.132.500
17 feb 202310,4210,5810,1910,5710,571.465.400
16 feb 202310,8911,3310,5110,5110,512.206.000
15 feb 202310,2811,1310,2111,0311,033.266.100
14 feb 202310,0110,569,8210,3210,322.665.600
13 feb 202310,3310,339,9510,0210,022.690.300
10 feb 202310,7010,8910,2410,2610,262.748.900
09 feb 202311,8411,9110,7110,8410,844.533.700
08 feb 202311,9712,2011,7511,7611,762.425.600
07 feb 202312,4012,4611,6011,9711,9711.305.000
06 feb 202313,6914,2413,5313,8613,861.481.500
03 feb 202314,4815,2713,8814,0614,061.668.400
02 feb 202314,3915,4014,2715,0015,002.126.500
01 feb 202314,0614,2213,1913,9613,961.689.400
31 ene 202313,3313,7113,1913,6113,61615.300
30 ene 202313,8713,9513,1113,3013,301.263.800
27 ene 202313,5714,8113,4514,1314,131.387.200
26 ene 202314,3314,4513,5313,7013,70783.000
25 ene 202313,1014,1812,8213,9313,93878.100
24 ene 202313,9114,2513,4013,4413,44858.500
23 ene 202313,2014,3013,1014,1514,151.327.300
20 ene 202312,4313,3012,2413,1513,151.063.200
19 ene 202312,8213,0011,9612,2812,281.552.800
18 ene 202314,1214,4813,2313,2513,251.766.400
17 ene 202313,7514,1613,4713,8213,821.239.500
13 ene 202312,6513,8812,6313,5713,571.359.300
12 ene 202312,6113,2012,1513,0213,021.166.600
11 ene 202312,2512,7012,0112,4112,411.059.300
10 ene 202311,6512,0911,5012,0212,02701.300
09 ene 202311,5512,0811,4111,6811,681.226.800
06 ene 202311,0511,3910,9411,2611,26683.500
05 ene 202311,4311,4310,8811,2311,231.244.500
04 ene 202311,0011,6910,8811,5311,531.156.300
03 ene 202311,2411,3510,7910,9510,951.016.600
30 dic 202210,1511,1810,1210,9710,971.801.900
29 dic 202210,1310,4610,0410,1910,191.970.700
28 dic 202210,2210,459,8510,0110,011.088.800
27 dic 202211,0211,0810,0010,2210,221.459.500
23 dic 202211,3411,4011,0511,1111,11900.600
22 dic 202211,8411,8811,0311,4411,441.295.800
21 dic 202211,9212,3111,7312,0312,031.051.400
20 dic 202211,8512,4011,8011,8211,82813.100
19 dic 202212,7912,9011,5811,9811,981.236.100
16 dic 202212,5613,0112,3012,7812,781.753.500
15 dic 202212,7213,1112,5112,7812,78759.600
14 dic 202213,0013,3112,7013,1013,10856.200
13 dic 202213,4613,7512,8412,9712,971.280.800
12 dic 202212,4913,2412,3012,8012,801.059.200
09 dic 202213,1713,3012,3212,4412,441.139.500
08 dic 202213,2713,3312,6313,2213,221.172.300
07 dic 202213,8414,1712,8813,1113,111.429.100
06 dic 202214,5814,6613,3614,0914,091.048.100
05 dic 202214,3614,8214,1014,5914,591.115.900
02 dic 202213,4914,5313,4514,4214,421.177.200
01 dic 202214,0014,1513,3913,7613,761.031.400
30 nov 202213,1213,8812,9113,8813,881.693.200
29 nov 202212,9813,5012,8912,9912,99857.300
28 nov 202213,1013,1812,6512,8712,87878.100
25 nov 202213,1313,3012,9513,2313,23291.000
23 nov 202212,9013,4612,8413,0813,08990.600
22 nov 202212,9813,2012,5712,9112,91853.500
21 nov 202213,8513,8912,7812,9912,991.050.500
18 nov 202214,3214,3213,7414,0214,021.877.200
17 nov 202213,7513,9013,3613,8713,87776.100
16 nov 202214,5214,5213,7714,0514,05921.200
15 nov 202215,2315,4214,4714,7114,711.204.100
14 nov 202214,9515,2213,7914,6114,611.373.900
11 nov 202213,8515,1513,3214,8314,831.654.200
10 nov 202212,6513,9312,4413,5313,532.085.500
09 nov 202212,2213,6111,7011,8511,852.172.500
08 nov 202212,6612,6911,8612,3012,301.375.700
07 nov 202213,4913,6612,2612,5212,521.261.200
04 nov 202214,0614,2213,1013,3713,371.513.600
03 nov 202213,5314,1913,5013,7013,70762.900
02 nov 202214,4114,9513,7713,7713,77881.200
01 nov 202215,2715,5714,3114,4614,46885.500
31 oct 202214,5015,0114,2114,8014,801.003.600
28 oct 202214,4314,6913,7814,4714,47880.500
27 oct 202215,0015,1514,3514,4414,44743.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...