Mercados españoles cerrados en 7 hrs 1 min
IBEX 35
11.233,40 +60,40 (+0,54%) Euro Stoxx 50
4.772,01 +33,95 (+0,72%) Dólar/Euro
1,1051 -0,0038 (-0,34%) Petróleo Brent
71,98 +0,92 (+1,29%) Oro
2.523,30 -1,30 (-0,05%) Bitcoin EUR
49.953,63 +738,32 (+1,50%)
Clarus Corporation (CLAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 4,1600 | 4,2200 | 4,0700 | 4,0700 | 4,0700 | 628.700 |
| 05 sept 2024 | 4,1500 | 4,2500 | 4,1300 | 4,1500 | 4,1500 | 441.300 |
| 04 sept 2024 | 4,0800 | 4,2100 | 4,0800 | 4,1500 | 4,1500 | 308.200 |
| 03 sept 2024 | 4,2900 | 4,2900 | 4,0900 | 4,1000 | 4,1000 | 344.200 |
| 30 ago 2024 | 4,3000 | 4,4100 | 4,2300 | 4,3100 | 4,3100 | 260.700 |
| 29 ago 2024 | 4,3000 | 4,3300 | 4,2200 | 4,3000 | 4,3000 | 361.800 |
| 28 ago 2024 | 4,3100 | 4,3800 | 4,1900 | 4,2500 | 4,2500 | 2.165.000 |
| 27 ago 2024 | 4,3700 | 4,4200 | 4,2600 | 4,3200 | 4,3200 | 618.500 |
| 26 ago 2024 | 4,6500 | 4,8600 | 4,3900 | 4,4400 | 4,4400 | 626.700 |
| 23 ago 2024 | 4,6100 | 4,7200 | 4,5000 | 4,6000 | 4,6000 | 734.100 |
| 22 ago 2024 | 4,6000 | 4,6800 | 4,5400 | 4,5900 | 4,5900 | 193.500 |
| 21 ago 2024 | 4,5200 | 4,5900 | 4,4800 | 4,5700 | 4,5700 | 97.300 |
| 20 ago 2024 | 4,4900 | 4,5100 | 4,3900 | 4,4800 | 4,4800 | 160.400 |
| 19 ago 2024 | 4,5100 | 4,5400 | 4,4700 | 4,4700 | 4,4700 | 163.100 |
| 16 ago 2024 | 4,4600 | 4,5100 | 4,4400 | 4,4600 | 4,4600 | 141.000 |
| 15 ago 2024 | 4,3900 | 4,5400 | 4,3900 | 4,4600 | 4,4600 | 215.200 |
| 14 ago 2024 | 4,4200 | 4,4900 | 4,2800 | 4,3100 | 4,3100 | 252.200 |
| 13 ago 2024 | 4,4200 | 4,5400 | 4,3600 | 4,3900 | 4,3900 | 190.500 |
| 12 ago 2024 | 4,5300 | 4,5400 | 4,3800 | 4,3900 | 4,3900 | 255.200 |
| 09 ago 2024 | 4,5800 | 4,6700 | 4,5000 | 4,5500 | 4,5500 | 346.900 |
| 09 ago 2024 | 0.025 Dividendo | |||||
| 08 ago 2024 | 4,4200 | 4,5300 | 4,3900 | 4,4600 | 4,4350 | 325.200 |
| 07 ago 2024 | 4,5200 | 4,6400 | 4,3500 | 4,3900 | 4,3654 | 294.000 |
| 06 ago 2024 | 4,8300 | 4,8300 | 4,4800 | 4,4800 | 4,4549 | 470.600 |
| 05 ago 2024 | 4,7700 | 4,8500 | 4,6200 | 4,6700 | 4,6438 | 447.000 |
| 02 ago 2024 | 5,1200 | 5,2600 | 4,7900 | 4,9700 | 4,9421 | 1.178.000 |
| 01 ago 2024 | 6,0200 | 6,1000 | 5,6100 | 5,7700 | 5,7377 | 281.200 |
| 31 jul 2024 | 5,9800 | 6,3200 | 5,9300 | 6,0400 | 6,0061 | 602.100 |
| 30 jul 2024 | 6,0000 | 6,0500 | 5,9200 | 5,9500 | 5,9166 | 189.200 |
| 29 jul 2024 | 6,0900 | 6,1700 | 5,9500 | 5,9500 | 5,9166 | 237.300 |
| 26 jul 2024 | 6,1700 | 6,3800 | 6,0300 | 6,1100 | 6,0758 | 318.600 |
| 25 jul 2024 | 5,9800 | 6,1900 | 5,9700 | 6,0500 | 6,0161 | 198.600 |
| 24 jul 2024 | 6,2500 | 6,2700 | 5,9700 | 5,9800 | 5,9465 | 141.200 |
| 23 jul 2024 | 6,1000 | 6,3900 | 6,0200 | 6,2800 | 6,2448 | 352.700 |
| 22 jul 2024 | 5,8900 | 6,2000 | 5,8800 | 6,1600 | 6,1255 | 471.900 |
| 19 jul 2024 | 6,1600 | 6,2400 | 5,8700 | 5,8900 | 5,8570 | 179.100 |
| 18 jul 2024 | 6,3700 | 6,5500 | 6,1200 | 6,1400 | 6,1056 | 127.200 |
| 17 jul 2024 | 6,3000 | 6,4800 | 6,2600 | 6,3800 | 6,3442 | 312.200 |
| 16 jul 2024 | 6,2900 | 6,3700 | 6,2000 | 6,3400 | 6,3045 | 337.800 |
| 15 jul 2024 | 6,1900 | 6,3000 | 6,1800 | 6,2000 | 6,1652 | 264.700 |
| 12 jul 2024 | 6,0500 | 6,2600 | 6,0500 | 6,1000 | 6,0658 | 334.500 |
| 11 jul 2024 | 5,9200 | 6,1200 | 5,9000 | 6,0300 | 5,9962 | 269.400 |
| 10 jul 2024 | 6,1000 | 6,1000 | 5,8200 | 5,8200 | 5,7874 | 265.200 |
| 09 jul 2024 | 6,1800 | 6,1800 | 5,9600 | 6,0000 | 5,9664 | 123.500 |
| 08 jul 2024 | 6,1700 | 6,2600 | 6,1500 | 6,1700 | 6,1354 | 95.600 |
| 05 jul 2024 | 6,3500 | 6,3500 | 6,0700 | 6,1300 | 6,0956 | 224.300 |
| 03 jul 2024 | 6,3900 | 6,4500 | 6,3100 | 6,3600 | 6,3243 | 66.900 |
| 02 jul 2024 | 6,2500 | 6,3700 | 6,2200 | 6,3500 | 6,3144 | 114.800 |
| 01 jul 2024 | 6,7500 | 6,8300 | 6,2700 | 6,2800 | 6,2448 | 123.500 |
| 28 jun 2024 | 6,6300 | 6,8000 | 6,5800 | 6,7300 | 6,6923 | 458.600 |
| 27 jun 2024 | 6,5900 | 6,6800 | 6,4600 | 6,5400 | 6,5033 | 169.800 |
| 26 jun 2024 | 6,3800 | 6,6200 | 6,3800 | 6,6000 | 6,5630 | 137.400 |
| 25 jun 2024 | 6,5600 | 6,6000 | 6,3900 | 6,4300 | 6,3940 | 103.600 |
| 24 jun 2024 | 6,6300 | 6,6700 | 6,5100 | 6,5700 | 6,5332 | 100.000 |
| 21 jun 2024 | 6,4900 | 6,6200 | 6,4000 | 6,5900 | 6,5531 | 225.400 |
| 20 jun 2024 | 6,3900 | 6,5500 | 6,2600 | 6,4500 | 6,4138 | 252.300 |
| 18 jun 2024 | 6,5400 | 6,5400 | 6,3700 | 6,4000 | 6,3641 | 113.200 |
| 17 jun 2024 | 6,5000 | 6,5500 | 6,3800 | 6,5200 | 6,4835 | 110.900 |
| 14 jun 2024 | 6,6400 | 6,7200 | 6,5200 | 6,5600 | 6,5232 | 86.600 |
| 13 jun 2024 | 6,8600 | 6,9300 | 6,6500 | 6,7200 | 6,6823 | 117.300 |
| 12 jun 2024 | 6,9600 | 7,0700 | 6,8700 | 6,8900 | 6,8514 | 107.000 |
| 11 jun 2024 | 6,6100 | 6,8100 | 6,5500 | 6,7800 | 6,7420 | 120.500 |
| 10 jun 2024 | 6,6400 | 6,7500 | 6,5600 | 6,6500 | 6,6127 | 92.600 |
| 07 jun 2024 | 6,7400 | 6,7600 | 6,6200 | 6,6700 | 6,6326 | 137.200 |
| 06 jun 2024 | 6,8100 | 6,8900 | 6,7700 | 6,8600 | 6,8215 | 101.800 |
| 05 jun 2024 | 6,6800 | 6,8800 | 6,5900 | 6,8400 | 6,8017 | 118.100 |
| 04 jun 2024 | 6,6800 | 6,7600 | 6,5900 | 6,6800 | 6,6426 | 135.600 |
| 03 jun 2024 | 7,0000 | 7,1300 | 6,6700 | 6,6900 | 6,6525 | 222.700 |
| 31 may 2024 | 6,8300 | 7,0500 | 6,8300 | 7,0000 | 6,9608 | 176.700 |
| 30 may 2024 | 6,8300 | 6,9300 | 6,7900 | 6,8100 | 6,7718 | 116.300 |
| 29 may 2024 | 6,8000 | 6,9000 | 6,7400 | 6,7400 | 6,7022 | 105.500 |
| 28 may 2024 | 6,8500 | 6,9700 | 6,7900 | 6,9100 | 6,8713 | 122.900 |
| 24 may 2024 | 6,7400 | 6,8100 | 6,6600 | 6,7700 | 6,7321 | 105.400 |
| 23 may 2024 | 6,7600 | 6,7600 | 6,6100 | 6,6900 | 6,6525 | 192.800 |
| 22 may 2024 | 6,7700 | 6,8100 | 6,6900 | 6,7000 | 6,6624 | 129.300 |
| 21 may 2024 | 6,9000 | 6,9100 | 6,6400 | 6,8100 | 6,7718 | 104.800 |
| 20 may 2024 | 6,9300 | 7,0100 | 6,8700 | 6,9300 | 6,8912 | 183.400 |
| 17 may 2024 | 6,7900 | 7,1200 | 6,6300 | 6,9300 | 6,8912 | 360.800 |
| 16 may 2024 | 6,9700 | 7,0000 | 6,7000 | 6,7500 | 6,7122 | 239.200 |
| 15 may 2024 | 7,0400 | 7,1100 | 6,9700 | 6,9800 | 6,9409 | 143.400 |
| 14 may 2024 | 6,9200 | 7,2400 | 6,8600 | 7,0000 | 6,9608 | 250.800 |
| 13 may 2024 | 6,7800 | 6,8900 | 6,7400 | 6,7900 | 6,7519 | 152.100 |
| 10 may 2024 | 6,8600 | 6,9000 | 6,7300 | 6,7700 | 6,7321 | 165.300 |
| 09 may 2024 | 6,8300 | 6,9000 | 6,7900 | 6,8400 | 6,8017 | 142.900 |
| 09 may 2024 | 0.025 Dividendo | |||||
| 08 may 2024 | 6,7200 | 6,9600 | 6,6200 | 6,8300 | 6,7669 | 207.300 |
| 07 may 2024 | 7,0100 | 7,0600 | 6,7600 | 6,7700 | 6,7074 | 303.500 |
| 06 may 2024 | 7,3100 | 7,3100 | 6,9500 | 7,0100 | 6,9452 | 320.300 |
| 03 may 2024 | 6,3500 | 7,5500 | 6,3500 | 7,3100 | 7,2424 | 596.400 |
| 02 may 2024 | 6,4000 | 6,4200 | 6,1100 | 6,1600 | 6,1030 | 208.200 |
| 01 may 2024 | 6,3700 | 6,5200 | 6,3300 | 6,3500 | 6,2913 | 147.400 |
| 30 abr 2024 | 6,3700 | 6,3800 | 6,2400 | 6,3300 | 6,2715 | 167.900 |
| 29 abr 2024 | 6,2800 | 6,5000 | 6,1800 | 6,4500 | 6,3904 | 128.800 |
| 26 abr 2024 | 6,0900 | 6,3100 | 6,0700 | 6,2800 | 6,2219 | 102.200 |
| 25 abr 2024 | 6,2100 | 6,2100 | 6,0600 | 6,0700 | 6,0139 | 141.400 |
| 24 abr 2024 | 6,1400 | 6,3200 | 6,1400 | 6,3000 | 6,2418 | 112.800 |
| 23 abr 2024 | 6,0100 | 6,2500 | 6,0100 | 6,1500 | 6,0931 | 99.700 |
| 22 abr 2024 | 6,2500 | 6,2700 | 6,0500 | 6,0700 | 6,0139 | 114.300 |
| 19 abr 2024 | 6,0900 | 6,2700 | 6,0500 | 6,2400 | 6,1823 | 171.300 |
| 18 abr 2024 | 6,0100 | 6,1600 | 5,9600 | 6,1000 | 6,0436 | 147.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.