Mercados españoles cerrados

Clean Harbors, Inc. (CLH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
194,00-0,64 (-0,33%)
Al cierre: 04:00PM EDT
191,01 -2,99 (-1,54%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024194,41195,56193,50194,00194,00277.300
25 abr 2024195,02195,90192,06194,64194,64360.600
24 abr 2024200,92202,10195,86196,00196,00393.000
23 abr 2024196,15201,25196,15201,02201,02271.500
22 abr 2024195,55196,35194,07195,45195,45305.900
19 abr 2024191,39194,29190,95193,71193,71353.400
18 abr 2024192,11193,56190,13190,90190,90160.500
17 abr 2024194,85194,85191,05191,78191,78234.900
16 abr 2024195,24196,23192,01194,16194,16221.400
15 abr 2024199,41199,41193,61194,64194,64288.600
12 abr 2024199,63200,28196,22196,77196,77180.600
11 abr 2024200,59201,55199,07200,38200,38178.100
10 abr 2024200,68202,93199,15200,35200,35252.200
09 abr 2024203,37204,06201,57203,45203,45418.700
08 abr 2024199,02202,43198,64202,35202,35271.600
05 abr 2024196,35199,57195,65198,67198,67167.200
04 abr 2024198,44201,15195,86195,94195,94480.000
03 abr 2024195,22197,19194,51196,93196,93266.200
02 abr 2024196,06196,64193,76195,45195,45226.300
01 abr 2024200,75200,75195,30197,04197,04328.400
28 mar 2024201,90202,58200,74201,31201,31321.900
27 mar 2024199,87201,01198,66200,57200,57246.800
26 mar 2024199,64200,14197,46198,49198,49221.500
25 mar 2024194,46200,15193,75198,81198,81344.800
22 mar 2024195,70196,15193,86194,83194,83196.100
21 mar 2024194,06197,21194,06195,63195,63355.300
20 mar 2024191,66194,79191,66193,35193,35289.000
19 mar 2024191,35193,25188,73191,74191,74328.900
18 mar 2024188,62192,37188,37191,29191,29296.400
15 mar 2024187,73191,41187,20187,84187,84640.800
14 mar 2024187,59189,36186,95188,56188,56305.200
13 mar 2024187,43188,62186,29187,33187,33265.300
12 mar 2024186,64188,17185,22187,37187,37360.000
11 mar 2024187,08187,13184,51186,64186,64318.000
08 mar 2024190,48191,38187,04188,14188,14193.200
07 mar 2024190,79192,43190,07190,77190,77145.300
06 mar 2024191,10193,03189,59190,01190,01283.500
05 mar 2024184,51190,65184,23189,80189,80491.000
04 mar 2024184,30186,81183,84185,28185,28264.400
01 mar 2024182,25184,50180,37184,02184,02222.600
29 feb 2024181,20182,47180,53182,10182,10329.400
28 feb 2024182,35183,80180,38181,03181,03320.100
27 feb 2024183,53184,43180,88182,71182,71329.200
26 feb 2024184,03186,98183,27183,96183,96238.600
23 feb 2024183,08185,54180,32184,32184,32240.100
22 feb 2024182,59186,96180,24182,45182,45738.000
21 feb 2024185,88186,69176,02181,49181,49815.200
20 feb 2024184,98189,06184,98187,40187,40593.600
16 feb 2024185,40187,84185,40186,25186,25182.600
15 feb 2024183,29186,21182,61185,72185,72282.200
14 feb 2024181,01183,04180,25182,92182,92360.500
13 feb 2024176,71183,85176,27179,49179,49458.400
12 feb 2024179,79180,26178,58179,86179,86146.400
09 feb 2024178,89180,03177,57179,88179,88210.300
08 feb 2024177,30179,53176,30178,10178,10318.600
07 feb 2024177,25180,22176,05176,90176,90335.200
06 feb 2024171,89177,59171,89176,58176,58312.700
05 feb 2024171,69172,12169,62171,22171,22177.800
02 feb 2024171,05174,46169,65172,87172,87328.300
01 feb 2024168,77172,85167,86172,62172,62414.600
31 ene 2024172,98172,98167,86167,96167,96369.600
30 ene 2024170,90173,04170,33172,61172,61170.900
29 ene 2024169,49172,05168,21171,46171,46239.700
26 ene 2024168,86171,09167,35169,13169,13562.300
25 ene 2024170,17172,00167,28168,21168,21181.000
24 ene 2024172,52172,52168,01168,08168,08336.700
23 ene 2024173,56174,55170,97171,53171,53369.400
22 ene 2024170,86173,59170,62173,10173,10297.500
19 ene 2024165,96169,77165,36169,77169,77337.400
18 ene 2024165,00166,60163,72165,77165,77305.700
17 ene 2024162,83165,30162,62164,34164,34292.200
16 ene 2024165,30165,30162,36164,11164,11222.900
12 ene 2024167,00167,01164,55166,42166,42246.700
11 ene 2024168,00168,61165,99166,71166,71237.900
10 ene 2024166,12167,99165,30167,96167,96260.300
09 ene 2024165,78167,18163,98166,64166,64272.500
08 ene 2024164,70167,29163,09167,23167,23317.700
05 ene 2024165,16167,19164,68164,70164,70404.800
04 ene 2024163,19165,88161,39165,65165,65640.000
03 ene 2024169,59169,64161,50162,06162,06716.200
02 ene 2024173,26174,15170,35170,64170,64358.100
29 dic 2023175,89176,43173,02174,51174,51395.800
28 dic 2023177,67177,67175,47175,95175,95223.200
27 dic 2023178,64179,12176,56177,88177,88209.600
26 dic 2023176,86178,56175,03178,50178,50218.900
22 dic 2023176,76177,84175,80176,77176,77226.000
21 dic 2023177,31177,83174,88176,04176,04340.700
20 dic 2023177,44179,49176,12176,89176,89292.700
19 dic 2023177,65178,99176,38178,07178,07277.200
18 dic 2023175,16177,82173,56176,76176,76340.300
15 dic 2023176,53177,38172,75174,75174,75631.500
14 dic 2023177,97178,52175,55177,71177,71283.600
13 dic 2023173,59176,22172,40175,77175,77347.900
12 dic 2023173,00174,69172,11173,69173,69274.100
11 dic 2023171,95174,24171,71172,84172,84319.000
08 dic 2023170,23171,82169,95171,31171,31230.800
07 dic 2023165,60169,79163,57169,57169,57301.200
06 dic 2023166,13167,84163,44163,54163,54197.300
05 dic 2023169,45169,45165,06165,79165,79276.000
04 dic 2023166,33171,64166,33170,22170,22429.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...