Mercados españoles cerrados

Clarus Corporation (CLAR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,92+0,16 (+2,78%)
Al cierre: 04:00PM EST
5,95 +0,03 (+0,48%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20245,825,985,685,925,92721.300
29 feb 20245,735,835,635,765,76343.800
28 feb 20245,695,735,585,595,59286.100
27 feb 20245,935,935,685,755,75546.800
26 feb 20245,805,975,775,895,89227.500
23 feb 20245,735,815,625,805,80279.400
22 feb 20245,865,865,715,755,75265.500
21 feb 20245,805,905,715,885,88205.400
20 feb 20245,945,945,765,815,81469.200
16 feb 20246,096,095,925,995,99199.600
15 feb 20246,156,246,076,166,16316.300
14 feb 20245,986,105,926,086,08156.000
13 feb 20246,026,105,825,915,91244.600
12 feb 20246,146,376,146,276,27266.100
09 feb 20246,126,256,046,176,17124.000
08 feb 20245,876,225,856,056,05223.000
07 feb 20245,975,975,785,835,83223.800
06 feb 20245,846,005,825,985,98142.100
05 feb 20245,885,975,705,825,82199.300
02 feb 20245,946,045,815,985,98141.000
01 feb 20246,096,125,856,066,06153.100
31 ene 20246,266,265,905,925,92311.500
30 ene 20246,416,416,106,206,20276.400
29 ene 20246,236,456,086,436,43237.300
26 ene 20246,286,386,156,196,19161.100
25 ene 20246,496,496,106,206,20206.200
24 ene 20246,476,606,346,396,39257.600
23 ene 20246,386,666,326,356,35272.400
22 ene 20245,926,345,916,336,33224.400
19 ene 20245,785,905,635,885,88140.700
18 ene 20245,745,755,595,735,73188.900
17 ene 20245,695,745,595,675,67172.400
16 ene 20245,815,865,625,765,76233.300
12 ene 20245,956,005,845,885,88154.800
11 ene 20245,955,955,715,825,82243.100
10 ene 20246,006,055,855,965,96165.700
09 ene 20246,086,115,926,016,01199.200
08 ene 20246,226,356,066,106,10192.800
05 ene 20246,256,386,166,186,18315.600
04 ene 20245,826,435,756,306,30578.000
03 ene 20246,186,506,106,126,12339.100
02 ene 20246,927,186,526,566,56673.500
29 dic 20236,467,026,356,906,901.980.900
28 dic 20236,726,766,326,456,45373.900
27 dic 20236,746,796,596,786,78339.600
26 dic 20236,626,866,626,716,71270.800
22 dic 20236,456,586,426,516,51218.800
21 dic 20236,416,586,376,456,45270.800
20 dic 20236,586,846,386,396,39588.300
19 dic 20236,396,696,376,486,48582.600
18 dic 20236,106,435,956,406,40413.400
15 dic 20236,146,145,926,086,08525.700
14 dic 20235,926,215,866,076,071.059.800
13 dic 20235,775,895,555,865,86706.600
12 dic 20235,765,765,575,635,63213.900
11 dic 20236,106,115,715,785,78271.600
08 dic 20236,006,145,956,066,06184.100
07 dic 20236,206,206,056,086,08190.300
06 dic 20236,086,336,076,246,24360.100
05 dic 20236,296,295,956,006,00213.100
04 dic 20236,276,576,126,276,27375.700
01 dic 20235,686,295,636,276,27471.600
30 nov 20235,435,795,355,695,69906.500
29 nov 20235,345,525,345,445,44201.200
28 nov 20235,325,395,155,315,31304.600
27 nov 20235,345,375,215,325,32219.100
24 nov 20235,225,445,215,375,37124.400
22 nov 20235,215,334,995,235,23214.000
21 nov 20235,185,405,055,185,18650.000
20 nov 20235,255,455,165,225,22512.100
17 nov 20235,085,244,995,215,211.057.100
16 nov 20235,035,074,905,005,00754.400
15 nov 20235,125,275,055,085,08444.600
14 nov 20235,235,304,955,115,11647.400
13 nov 20234,965,084,904,974,97278.200
13 nov 20230.025 Dividendo
10 nov 20235,005,044,775,004,97351.000
09 nov 20235,105,134,804,924,90491.100
08 nov 20235,725,885,115,125,09686.100
07 nov 20235,856,085,705,805,77284.000
06 nov 20236,096,095,825,835,80160.400
03 nov 20236,006,115,746,086,05454.500
02 nov 20235,885,935,685,815,78294.100
01 nov 20235,765,825,605,765,73134.600
31 oct 20235,745,885,685,795,76127.600
30 oct 20235,625,775,545,715,68140.400
27 oct 20235,725,865,585,615,58145.500
26 oct 20235,485,865,385,745,71246.700
25 oct 20235,475,535,295,485,45170.900
24 oct 20235,495,705,475,495,46187.200
23 oct 20235,345,615,275,455,42296.200
20 oct 20235,445,475,325,375,34237.800
19 oct 20235,695,705,355,425,39382.700
18 oct 20236,036,035,665,675,64216.200
17 oct 20235,866,165,826,046,01190.700
16 oct 20235,915,995,785,865,83177.500
13 oct 20235,655,915,605,865,83317.900
12 oct 20236,156,155,435,645,61575.800
11 oct 20236,286,326,046,136,10184.800
10 oct 20236,376,646,236,306,27225.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...