Mercados españoles cerrados

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,60-0,49 (-1,88%)
A partir del 12:12PM EDT. Mercado abierto.
Intervalo de fechas:
16 ago 2021 - 16 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 ago 202226,0026,0524,5525,6025,60516.968
15 ago 202226,5026,9525,4026,0926,091.251.300
12 ago 202224,6826,8524,4526,7526,752.241.300
11 ago 202223,7225,3023,2624,6024,602.581.800
10 ago 202222,7323,5522,0223,1123,111.466.200
09 ago 202222,1823,1121,4021,4421,441.615.400
08 ago 202223,8824,4823,4324,0624,061.579.100
05 ago 202222,7523,1522,1023,0323,03818.300
04 ago 202222,4322,6722,0222,5022,50515.100
03 ago 202222,3422,6421,9122,0722,07917.100
02 ago 202220,9922,4920,8122,0122,01744.100
01 ago 202221,0422,0820,7821,5321,531.073.500
29 jul 202220,4621,3519,9521,1721,171.251.600
28 jul 202218,8321,6618,8221,2821,283.443.500
27 jul 202217,8418,3317,4018,0718,07629.300
26 jul 202218,1518,2317,1617,3317,33588.200
25 jul 202218,6518,8117,8718,7218,72618.300
22 jul 202220,2320,2718,7018,8218,821.148.900
21 jul 202218,5820,4418,5020,3420,341.377.200
20 jul 202217,7219,1217,7218,5018,50852.600
19 jul 202217,4018,0517,2517,8317,83543.900
18 jul 202217,3318,1117,1217,2317,23596.700
15 jul 202217,7417,7916,6216,9816,98579.900
14 jul 202217,3617,6416,7617,5917,59544.100
13 jul 202216,8817,7416,8317,5717,57474.000
12 jul 202217,0317,7016,6017,3317,33461.100
11 jul 202218,0618,2116,9016,9116,91459.300
08 jul 202217,8318,9517,6618,2718,27612.200
07 jul 202216,4218,4716,4218,2818,28911.200
06 jul 202216,7517,2616,3516,3816,38569.800
05 jul 202215,6816,6615,0116,6316,63806.700
01 jul 202216,5516,7915,8115,9415,94583.000
30 jun 202216,1516,7915,8416,5316,53602.300
29 jun 202216,9817,1116,2216,6016,601.025.800
28 jun 202218,1618,4917,1317,1917,19754.400
27 jun 202218,1218,3616,9817,7317,73598.200
24 jun 202218,4018,9417,7517,8517,851.501.700
23 jun 202216,7118,3416,4218,3318,331.254.500
22 jun 202215,8217,2315,7516,4916,49905.100
21 jun 202216,2917,2516,0416,3816,381.425.900
17 jun 202214,5316,3514,5315,9015,901.811.200
16 jun 202214,5515,0313,7314,4614,461.518.700
15 jun 202215,1015,7114,7915,2715,271.366.800
14 jun 202214,6015,2913,7715,0315,031.349.400
13 jun 202215,0015,2213,6014,2414,241.383.700
10 jun 202216,6417,1515,6015,8315,831.488.100
09 jun 202217,6518,4517,1017,3917,391.627.500
08 jun 202216,7818,0716,7817,5117,511.321.000
07 jun 202215,8816,7715,8416,7416,74667.000
06 jun 202216,0416,5115,7816,3116,31757.900
03 jun 202215,5516,1715,4015,8115,81636.200
02 jun 202215,5316,3715,5016,0116,01906.700
01 jun 202215,9816,4815,3715,5115,51798.000
31 may 202216,9817,1015,9215,9315,931.728.700
27 may 202215,5016,8715,4016,7916,791.000.700
26 may 202214,5915,7714,5115,2215,22792.100
25 may 202214,2314,8714,1414,5614,56623.600
24 may 202214,5914,8413,8414,3614,36870.700
23 may 202215,1015,2214,3815,1815,18653.100
20 may 202216,0516,1714,3814,9814,981.746.300
19 may 202215,4516,2815,3115,6915,69800.100
18 may 202216,7817,1615,1615,7015,701.108.600
17 may 202217,3117,5216,3517,0217,02939.100
16 may 202217,5018,2916,6016,8016,80995.900
13 may 202215,8818,1415,4217,2417,241.714.700
12 may 202214,2415,7213,9215,0215,021.601.900
11 may 202216,0016,2414,3414,6514,651.635.700
10 may 202216,0116,9615,7716,2716,271.761.000
09 may 202217,2217,3515,3515,5315,531.742.100
06 may 202218,1618,3517,2117,9617,96937.900
05 may 202219,6119,8017,9118,3918,391.006.800
04 may 202219,5020,2818,8119,9019,90818.500
03 may 202219,3520,2519,2619,6119,61631.000
02 may 202218,7819,6418,6019,4319,43875.600
29 abr 202219,3120,2418,6919,1019,10960.700
28 abr 202220,1320,5518,5019,6219,621.165.300
27 abr 202220,7421,3620,3220,3620,36618.000
26 abr 202221,6021,9320,5120,8220,82763.000
25 abr 202220,6622,0420,6021,9821,98792.100
22 abr 202221,3822,0620,9321,2021,20555.900
21 abr 202223,1623,5821,1521,6221,62877.100
20 abr 202223,7023,7022,5222,8122,81602.300
19 abr 202223,1124,0122,8323,7023,70602.200
18 abr 202224,2224,2222,5523,0223,02872.700
14 abr 202225,1325,3124,1524,1624,16446.900
13 abr 202224,3325,1523,9025,0325,03443.100
12 abr 202225,2625,8024,1524,4224,42596.000
11 abr 202224,5525,4024,0424,9424,94688.100
08 abr 202225,9126,0424,8025,0525,05599.400
07 abr 202226,2626,6725,1525,9625,96760.200
06 abr 202227,1927,1925,0326,2226,221.186.600
05 abr 202229,5629,9927,7127,8727,871.224.000
04 abr 202227,2529,5627,1629,2929,292.149.200
01 abr 202226,5027,0226,2326,8926,89683.400
31 mar 202226,7727,1926,0626,4626,46687.700
30 mar 202227,2427,6726,3926,6726,67881.800
29 mar 202227,2228,1626,6427,3427,341.371.800
28 mar 202226,5427,0725,6026,9926,99699.400
25 mar 202226,7526,7625,8426,2526,25627.600
24 mar 202226,6427,0125,7526,9026,90718.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...