Mercados españoles cerrados

Clever Global, S.A. (CLE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,33000,0000 (0,00%)
Al cierre: 4:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 20210,33000,33000,33000,33000,3300-
23 sept 20210,32600,33000,32600,33000,33003000
22 sept 20210,34200,34200,32600,32600,326019.072
21 sept 20210,34400,34400,34400,34400,3440100.968
20 sept 20210,31400,32800,31400,32800,328015.584
17 sept 20210,28600,30000,28600,30000,300018.313
16 sept 20210,26200,27400,26200,27400,274036.559
15 sept 20210,25000,25000,25000,25000,2500111.851
14 sept 20210,24600,25000,24600,25000,250046.300
13 sept 20210,24000,24000,24000,24000,240015.050
10 sept 20210,24000,24000,24000,24000,240017.230
09 sept 20210,24400,24400,24400,24400,244010.246
08 sept 20210,23400,23400,23400,23400,2340-
07 sept 20210,23400,23400,23400,23400,2340-
06 sept 20210,23400,23400,23400,23400,2340-
03 sept 20210,23400,23400,23400,23400,2340-
02 sept 20210,23400,23400,23400,23400,2340-
01 sept 20210,23400,23400,23400,23400,2340900
31 ago 20210,24000,24000,24000,24000,2400-
30 ago 20210,24000,24000,24000,24000,24003466
27 ago 20210,25000,25000,24000,24000,24002782
26 ago 20210,24000,24000,24000,25000,25001
25 ago 20210,25000,25000,25000,25000,2500878
24 ago 20210,25800,25800,25800,25800,2580-
23 ago 20210,25800,25800,25800,25800,2580-
20 ago 20210,25800,25800,25800,25800,25809399
19 ago 20210,27000,27000,27000,27000,2700-
18 ago 20210,27000,27000,27000,27000,2700-
17 ago 20210,27000,27000,27000,27000,27003612
16 ago 20210,27600,27600,27600,27600,2760-
13 ago 20210,27600,27600,27600,27600,2760-
12 ago 20210,27600,27600,27600,27600,276010.500
11 ago 20210,29000,29000,29000,29000,29005380
10 ago 20210,29000,29000,29000,29000,29008620
09 ago 20210,29000,29000,29000,29000,2900-
06 ago 20210,29000,29000,29000,29000,2900-
05 ago 20210,29000,29000,29000,29000,2900200
04 ago 20210,29600,29600,28200,28200,28208830
03 ago 20210,29600,29600,29600,29600,29601035
02 ago 20210,29000,29000,29000,29000,2900205
30 jul 20210,27800,28400,27800,28400,284023.012
29 jul 20210,26600,26600,26600,26600,266010.500
28 jul 20210,24800,26000,24800,26000,260030.000
27 jul 20210,26800,26800,25600,25600,256019.095
26 jul 20210,29600,29600,28200,28200,282042.167
23 jul 20210,27000,28200,27000,28200,282018.126
22 jul 20210,24600,25800,24600,25800,258019.853
21 jul 20210,22600,23600,22600,23600,236021.656
20 jul 20210,20600,21600,20600,21600,216020.136
19 jul 20210,22600,22600,22600,21600,216015.575
16 jul 20210,23600,23600,23600,23600,2360100
15 jul 20210,21600,22600,21600,22600,226075.148
14 jul 20210,21600,21600,20600,20600,206015.200
13 jul 20210,23600,23600,22600,22600,22605000
12 jul 20210,26000,26000,24800,24800,24804000
09 jul 20210,28600,28600,27200,27200,27203800
08 jul 20210,30000,30000,30000,30000,3000-
07 jul 20210,30000,30000,30000,30000,3000-
06 jul 20210,30000,30000,30000,30000,3000-
05 jul 20210,30000,30000,30000,30000,3000-
02 jul 20210,30000,30000,30000,30000,3000-
01 jul 20210,30000,30000,30000,30000,3000-
30 jun 20210,30000,30000,30000,30000,3000-
29 jun 20210,30000,30000,30000,30000,3000-
28 jun 20210,30000,30000,30000,30000,3000-
25 jun 20210,30000,30000,30000,30000,3000-
24 jun 20210,30000,30000,30000,30000,3000-
23 jun 20210,30000,30000,30000,30000,3000-
22 jun 20210,30000,30000,30000,30000,3000-
21 jun 20210,30000,30000,30000,30000,3000-
18 jun 20210,30000,30000,30000,30000,3000-
17 jun 20210,30000,30000,30000,30000,3000-
16 jun 20210,30000,30000,30000,30000,3000-
15 jun 20210,30000,30000,30000,30000,3000-
14 jun 20210,30000,30000,30000,30000,3000-
11 jun 20210,30000,30000,30000,30000,3000-
10 jun 20210,30000,30000,30000,30000,3000-
09 jun 20210,30000,30000,30000,30000,3000-
08 jun 20210,30000,30000,30000,30000,3000-
07 jun 20210,30000,30000,30000,30000,3000-
04 jun 20210,30000,30000,30000,30000,3000-
03 jun 20210,30000,30000,30000,30000,3000-
02 jun 20210,30000,30000,30000,30000,3000-
01 jun 20210,30000,30000,30000,30000,3000-
31 may 20210,30000,30000,30000,30000,3000-
28 may 20210,30000,30000,30000,30000,3000-
27 may 20210,30000,30000,30000,30000,3000-
26 may 20210,30000,30000,30000,30000,3000-
25 may 20210,30000,30000,30000,30000,3000-
24 may 20210,30000,30000,30000,30000,3000-
21 may 20210,30000,30000,30000,30000,3000-
20 may 20210,30000,30000,30000,30000,3000-
19 may 20210,30000,30000,30000,30000,30001
18 may 20210,30000,30000,30000,30000,3000-
17 may 20210,30000,30000,30000,30000,3000-
14 may 20210,30000,30000,30000,30000,3000-
13 may 20210,30000,30000,30000,30000,3000-
12 may 20210,30000,30000,30000,30000,3000-
11 may 20210,30000,30000,30000,30000,3000-
10 may 20210,30000,30000,30000,30000,30001180
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...