Mercados españoles cerrados en 47 mins

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,21+0,14 (+2,31%)
A partir del 10:40AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20246,016,236,016,216,2118.711
22 abr 20246,256,276,056,076,07114.300
19 abr 20246,096,276,056,246,24171.300
18 abr 20246,016,165,966,106,10147.700
17 abr 20246,206,275,955,985,98142.700
16 abr 20246,216,296,166,186,18193.300
15 abr 20246,126,346,126,286,28188.500
12 abr 20246,386,406,066,096,09183.300
11 abr 20246,346,496,276,386,38409.500
10 abr 20246,386,416,046,336,33232.800
09 abr 20246,616,746,556,586,58194.100
08 abr 20246,636,766,546,616,61178.000
05 abr 20246,496,676,456,576,57137.400
04 abr 20246,626,816,496,526,52193.100
03 abr 20246,476,716,476,606,60185.100
02 abr 20246,916,926,506,536,53241.300
01 abr 20246,827,016,706,846,84215.300
28 mar 20246,947,076,746,756,75287.700
27 mar 20246,756,966,746,916,91197.900
26 mar 20246,676,876,676,716,71196.200
25 mar 20246,916,976,616,666,66219.800
22 mar 20247,087,086,906,906,90213.800
21 mar 20247,027,316,977,087,08314.100
20 mar 20246,727,096,706,976,97357.100
19 mar 20246,626,876,596,776,77349.300
18 mar 20246,756,786,606,666,66310.100
15 mar 20246,616,856,616,766,76482.500
15 mar 20240.025 Dividendo
14 mar 20246,616,746,496,666,63650.100
13 mar 20246,546,646,326,626,60568.800
12 mar 20246,806,906,486,486,46658.000
11 mar 20246,466,806,056,756,72741.600
08 mar 20245,296,625,296,556,531.151.600
07 mar 20245,605,645,255,275,25338.600
06 mar 20245,635,645,495,595,57254.100
05 mar 20245,805,935,555,575,55270.200
04 mar 20245,985,995,575,805,78345.400
01 mar 20245,825,985,685,925,90721.300
29 feb 20245,735,835,635,765,74343.800
28 feb 20245,695,735,585,595,57286.100
27 feb 20245,935,935,685,755,73546.800
26 feb 20245,805,975,775,895,87227.500
23 feb 20245,735,815,625,805,78279.400
22 feb 20245,865,865,715,755,73265.500
21 feb 20245,805,905,715,885,86205.400
20 feb 20245,945,945,765,815,79469.200
16 feb 20246,096,095,925,995,97199.600
15 feb 20246,156,246,076,166,14316.300
14 feb 20245,986,105,926,086,06156.000
13 feb 20246,026,105,825,915,89244.600
12 feb 20246,146,376,146,276,25266.100
09 feb 20246,126,256,046,176,15124.000
08 feb 20245,876,225,856,056,03223.000
07 feb 20245,975,975,785,835,81223.800
06 feb 20245,846,005,825,985,96142.100
05 feb 20245,885,975,705,825,80199.300
02 feb 20245,946,045,815,985,96141.000
01 feb 20246,096,125,856,066,04153.100
31 ene 20246,266,265,905,925,90311.500
30 ene 20246,416,416,106,206,18276.400
29 ene 20246,236,456,086,436,41237.300
26 ene 20246,286,386,156,196,17161.100
25 ene 20246,496,496,106,206,18206.200
24 ene 20246,476,606,346,396,37257.600
23 ene 20246,386,666,326,356,33272.400
22 ene 20245,926,345,916,336,31224.400
19 ene 20245,785,905,635,885,86140.700
18 ene 20245,745,755,595,735,71188.900
17 ene 20245,695,745,595,675,65172.400
16 ene 20245,815,865,625,765,74233.300
12 ene 20245,956,005,845,885,86154.800
11 ene 20245,955,955,715,825,80243.100
10 ene 20246,006,055,855,965,94165.700
09 ene 20246,086,115,926,015,99199.200
08 ene 20246,226,356,066,106,08192.800
05 ene 20246,256,386,166,186,16315.600
04 ene 20245,826,435,756,306,28578.000
03 ene 20246,186,506,106,126,10339.100
02 ene 20246,927,186,526,566,54673.500
29 dic 20236,467,026,356,906,871.980.900
28 dic 20236,726,766,326,456,43373.900
27 dic 20236,746,796,596,786,75339.600
26 dic 20236,626,866,626,716,68270.800
22 dic 20236,456,586,426,516,49218.800
21 dic 20236,416,586,376,456,43270.800
20 dic 20236,586,846,386,396,37588.300
19 dic 20236,396,696,376,486,46582.600
18 dic 20236,106,435,956,406,38413.400
15 dic 20236,146,145,926,086,06525.700
14 dic 20235,926,215,866,076,051.059.800
13 dic 20235,775,895,555,865,84706.600
12 dic 20235,765,765,575,635,61213.900
11 dic 20236,106,115,715,785,76271.600
08 dic 20236,006,145,956,066,04184.100
07 dic 20236,206,206,056,086,06190.300
06 dic 20236,086,336,076,246,22360.100
05 dic 20236,296,295,956,005,98213.100
04 dic 20236,276,576,126,276,25375.700
01 dic 20235,686,295,636,276,25471.600
30 nov 20235,435,795,355,695,67906.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...