Mercados españoles cerrados

Clean Energy Fuels Corp. (CLNE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,7410+0,2610 (+10,51%)
A partir del 02:03PM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 20242,60002,79002,60002,74102,74102.107.446
13 may 20242,51002,62002,43002,48002,48001.853.700
10 may 20242,54002,85002,49002,49002,49004.393.300
09 may 20242,35002,42002,34002,41002,41001.788.400
08 may 20242,33002,39002,31002,37002,3700938.900
07 may 20242,37002,41002,35002,37002,37001.099.300
06 may 20242,38002,45002,36002,37002,37001.063.400
03 may 20242,40002,45002,34002,38002,3800839.300
02 may 20242,33002,37002,27002,33002,33001.098.800
01 may 20242,33002,39002,26002,32002,32001.330.600
30 abr 20242,38002,43002,31002,32002,32001.577.600
29 abr 20242,44002,49002,40002,44002,44001.101.400
26 abr 20242,25002,46002,23002,43002,43002.003.000
25 abr 20242,25002,28002,21002,25002,25001.183.200
24 abr 20242,31002,33002,22002,29002,29001.268.400
23 abr 20242,20002,31002,18002,31002,31001.347.500
22 abr 20242,22002,23002,17002,21002,21001.318.100
19 abr 20242,22002,27002,18002,22002,22001.306.300
18 abr 20242,32002,33002,21002,24002,24001.366.300
17 abr 20242,33002,37002,27002,29002,29001.211.800
16 abr 20242,29002,41002,29002,36002,36001.589.900
15 abr 20242,45002,46002,32002,33002,33001.741.000
12 abr 20242,39002,56002,38002,44002,44003.003.600
11 abr 20242,48002,50002,33002,38002,38002.269.800
10 abr 20242,50002,54002,45002,48002,48001.669.700
09 abr 20242,48002,60002,48002,60002,60001.564.800
08 abr 20242,48002,57002,48002,48002,48001.126.900
05 abr 20242,54002,54002,45002,47002,47001.833.100
04 abr 20242,50002,58002,49002,53002,53001.702.000
03 abr 20242,47002,50002,41002,49002,49001.454.700
02 abr 20242,54002,58002,50002,52002,52001.343.100
01 abr 20242,71002,71002,56002,61002,61001.642.500
28 mar 20242,62002,71002,61002,68002,68001.831.100
27 mar 20242,50002,64002,48002,63002,63002.208.400
26 mar 20242,44002,54002,32002,47002,47003.651.300
25 mar 20242,46002,52002,42002,42002,42001.121.900
22 mar 20242,55002,56002,45002,46002,46001.399.800
21 mar 20242,63002,69002,55002,56002,56001.690.400
20 mar 20242,53002,65002,47002,63002,63001.615.600
19 mar 20242,51002,60002,47002,53002,53001.538.700
18 mar 20242,51002,53002,44002,51002,51001.825.700
15 mar 20242,47002,56002,46002,52002,52003.217.700
14 mar 20242,56002,58002,44002,49002,49001.518.300
13 mar 20242,56002,67002,56002,58002,58001.345.800
12 mar 20242,71002,71002,55002,55002,55001.626.400
11 mar 20242,67002,74002,65002,66002,66001.288.500
08 mar 20242,66002,76002,66002,69002,69001.486.500
07 mar 20242,70002,78002,68002,70002,70001.752.900
06 mar 20242,81002,83002,66002,68002,68002.447.800
05 mar 20242,87002,87002,74002,76002,76001.732.900
04 mar 20243,02003,05002,84002,85002,85002.139.900
01 mar 20242,97003,13002,95003,02003,02001.684.500
29 feb 20242,98003,12002,92002,95002,95002.078.500
28 feb 20243,10003,19002,91002,92002,92003.275.500
27 feb 20243,04003,08002,98003,04003,04002.117.100
26 feb 20242,98002,99002,90002,96002,96001.590.500
23 feb 20242,95003,01002,88002,97002,97001.141.900
22 feb 20243,09003,09002,95002,98002,98001.393.100
21 feb 20243,12003,13003,06003,11003,11001.147.600
20 feb 20243,14003,16003,10003,11003,11001.712.000
16 feb 20243,11003,21003,09003,18003,18001.771.500
15 feb 20243,06003,17003,05003,15003,15001.868.500
14 feb 20242,96003,05002,92003,04003,04001.372.200
13 feb 20242,96003,00002,85002,89002,89001.941.600
12 feb 20242,94003,15002,94003,09003,09001.668.000
09 feb 20242,93002,98002,91002,93002,9300980.300
08 feb 20242,82002,95002,81002,92002,92001.360.300
07 feb 20242,87002,89002,78002,84002,84001.173.600
06 feb 20242,76002,92002,75002,89002,89001.242.800
05 feb 20242,86002,89002,74002,79002,79001.993.000
02 feb 20243,00003,00002,88002,93002,93001.623.400
01 feb 20243,00003,12002,97003,02003,02001.828.200
31 ene 20243,03003,11002,95002,95002,95001.715.600
30 ene 20243,07003,07003,01003,05003,05001.338.300
29 ene 20243,09003,16003,01003,15003,15001.176.800
26 ene 20243,15003,21003,08003,09003,0900905.500
25 ene 20243,18003,18003,05003,12003,12001.297.000
24 ene 20243,24003,30003,10003,11003,11001.531.500
23 ene 20243,29003,34003,17003,23003,23001.416.100
22 ene 20243,15003,26003,14003,25003,25001.512.500
19 ene 20243,10003,15003,03003,14003,14001.318.800
18 ene 20243,30003,30002,94003,10003,10003.149.900
17 ene 20243,30003,38003,26003,30003,30002.041.400
16 ene 20243,40003,43003,35003,37003,37001.826.300
12 ene 20243,42003,50003,36003,41003,41001.061.900
11 ene 20243,49003,49003,32003,38003,38001.314.200
10 ene 20243,45003,50003,39003,42003,42001.349.300
09 ene 20243,57003,58003,44003,44003,44001.195.100
08 ene 20243,56003,64003,50003,61003,61001.100.600
05 ene 20243,59003,70003,56003,61003,6100971.500
04 ene 20243,69003,70003,59003,63003,63001.330.400
03 ene 20243,74003,74003,64003,68003,68001.249.000
02 ene 20243,79003,94003,72003,80003,80001.752.000
29 dic 20233,95003,95003,81003,83003,83001.674.000
28 dic 20234,05004,13003,94003,95003,95001.470.500
27 dic 20234,05004,09003,99004,07004,07001.098.300
26 dic 20233,98004,08003,95004,06004,06001.291.900
22 dic 20233,79003,98003,74003,95003,95002.543.400
21 dic 20233,60003,79003,59003,77003,77001.739.700
20 dic 20233,75003,76003,53003,54003,54002.103.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...