Mercados españoles cerrados

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,11+0,06 (+0,99%)
Al cierre: 04:00PM EDT
6,06 -0,05 (-0,82%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20246,176,386,036,116,11318.600
25 jul 20245,986,195,976,056,05198.600
24 jul 20246,256,275,975,985,98141.200
23 jul 20246,106,396,026,286,28352.700
22 jul 20245,896,205,886,166,16471.900
19 jul 20246,166,245,875,895,89179.100
18 jul 20246,376,556,126,146,14127.200
17 jul 20246,306,486,266,386,38312.200
16 jul 20246,296,376,206,346,34337.800
15 jul 20246,196,306,186,206,20264.700
12 jul 20246,056,266,056,106,10334.500
11 jul 20245,926,125,906,036,03269.400
10 jul 20246,106,105,825,825,82265.200
09 jul 20246,186,185,966,006,00123.500
08 jul 20246,176,266,156,176,1795.600
05 jul 20246,356,356,076,136,13224.300
03 jul 20246,396,456,316,366,3666.900
02 jul 20246,256,376,226,356,35114.800
01 jul 20246,756,836,276,286,28123.500
28 jun 20246,636,806,586,736,73458.600
27 jun 20246,596,686,466,546,54169.800
26 jun 20246,386,626,386,606,60137.400
25 jun 20246,566,606,396,436,43103.600
24 jun 20246,636,676,516,576,57100.000
21 jun 20246,496,626,406,596,59225.400
20 jun 20246,396,556,266,456,45252.300
18 jun 20246,546,546,376,406,40113.200
17 jun 20246,506,556,386,526,52110.900
14 jun 20246,646,726,526,566,5686.600
13 jun 20246,866,936,656,726,72117.300
12 jun 20246,967,076,876,896,89107.000
11 jun 20246,616,816,556,786,78120.500
10 jun 20246,646,756,566,656,6592.600
07 jun 20246,746,766,626,676,67137.200
06 jun 20246,816,896,776,866,86101.800
05 jun 20246,686,886,596,846,84118.100
04 jun 20246,686,766,596,686,68135.600
03 jun 20247,007,136,676,696,69222.700
31 may 20246,837,056,837,007,00176.700
30 may 20246,836,936,796,816,81116.300
29 may 20246,806,906,746,746,74105.500
28 may 20246,856,976,796,916,91122.900
24 may 20246,746,816,666,776,77105.400
23 may 20246,766,766,616,696,69192.800
22 may 20246,776,816,696,706,70129.300
21 may 20246,906,916,646,816,81104.800
20 may 20246,937,016,876,936,93183.400
17 may 20246,797,126,636,936,93360.800
16 may 20246,977,006,706,756,75239.200
15 may 20247,047,116,976,986,98143.400
14 may 20246,927,246,867,007,00250.800
13 may 20246,786,896,746,796,79152.100
10 may 20246,866,906,736,776,77165.300
09 may 20246,836,906,796,846,84142.900
09 may 20240.025 Dividendo
08 may 20246,726,966,626,836,80207.300
07 may 20247,017,066,766,776,75303.500
06 may 20247,317,316,957,016,98320.300
03 may 20246,357,556,357,317,28596.400
02 may 20246,406,426,116,166,14208.200
01 may 20246,376,526,336,356,33147.400
30 abr 20246,376,386,246,336,31167.900
29 abr 20246,286,506,186,456,43128.800
26 abr 20246,096,316,076,286,26102.200
25 abr 20246,216,216,066,076,05141.400
24 abr 20246,146,326,146,306,28112.800
23 abr 20246,016,256,016,156,1399.700
22 abr 20246,256,276,056,076,05114.300
19 abr 20246,096,276,056,246,22171.300
18 abr 20246,016,165,966,106,08147.700
17 abr 20246,206,275,955,985,96142.700
16 abr 20246,216,296,166,186,16193.300
15 abr 20246,126,346,126,286,26188.500
12 abr 20246,386,406,066,096,07183.300
11 abr 20246,346,496,276,386,36409.500
10 abr 20246,386,416,046,336,31232.800
09 abr 20246,616,746,556,586,56194.100
08 abr 20246,636,766,546,616,59178.000
05 abr 20246,496,676,456,576,55137.400
04 abr 20246,626,816,496,526,50193.100
03 abr 20246,476,716,476,606,58185.100
02 abr 20246,916,926,506,536,51241.300
01 abr 20246,827,016,706,846,81215.300
28 mar 20246,947,076,746,756,73287.700
27 mar 20246,756,966,746,916,88197.900
26 mar 20246,676,876,676,716,69196.200
25 mar 20246,916,976,616,666,64219.800
22 mar 20247,087,086,906,906,87213.800
21 mar 20247,027,316,977,087,05314.100
20 mar 20246,727,096,706,976,94357.100
19 mar 20246,626,876,596,776,75349.300
18 mar 20246,756,786,606,666,64310.100
15 mar 20246,616,856,616,766,74482.500
15 mar 20240.025 Dividendo
14 mar 20246,616,746,496,666,61650.100
13 mar 20246,546,646,326,626,57568.800
12 mar 20246,806,906,486,486,43658.000
11 mar 20246,466,806,056,756,70741.600
08 mar 20245,296,625,296,556,501.151.600
07 mar 20245,605,645,255,275,23338.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...