Mercados españoles cerrados
S&P 500
4.551,68 -23,11 (-0,51%) Nasdaq
15.235,84 +0,12 (+0,00%) NIKKEI 225
29.098,24 -7,76 (-0,03%) Dólar/Euro
1,1608 +0,0005 (+0,0464%) BTC-EUR
50.712,28 -3.367,50 (-6,23%) CMC Crypto 200
1.410,02 -64,31 (-4,36%)
Clover Health Investments, Corp. (CLOV)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,27-0,11 (-1,49%)
Al cierre: 4:00PM EDT
7,30 +0,03 (+0,41%)
Después del cierre: 04:31PM EDT
Después del cierre: 04:31PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 oct 2021 | 7,39 | 7,51 | 7,26 | 7,27 | 7,27 | 6.363.654 |
| 26 oct 2021 | 7,55 | 7,64 | 7,36 | 7,38 | 7,38 | 8.504.800 |
| 25 oct 2021 | 7,45 | 7,59 | 7,42 | 7,55 | 7,55 | 7.882.500 |
| 22 oct 2021 | 7,76 | 7,77 | 7,37 | 7,50 | 7,50 | 15.291.500 |
| 21 oct 2021 | 7,88 | 8,04 | 7,83 | 7,86 | 7,86 | 9.076.600 |
| 20 oct 2021 | 7,87 | 8,21 | 7,83 | 7,84 | 7,84 | 13.270.900 |
| 19 oct 2021 | 7,92 | 8,13 | 7,70 | 7,92 | 7,92 | 15.199.500 |
| 18 oct 2021 | 7,89 | 8,05 | 7,75 | 7,89 | 7,89 | 6.289.500 |
| 15 oct 2021 | 8,14 | 8,14 | 7,83 | 7,91 | 7,91 | 8.866.600 |
| 14 oct 2021 | 7,97 | 8,58 | 7,95 | 8,12 | 8,12 | 18.767.900 |
| 13 oct 2021 | 8,01 | 8,06 | 7,85 | 8,05 | 8,05 | 7.636.500 |
| 12 oct 2021 | 7,99 | 8,22 | 7,80 | 8,02 | 8,02 | 11.267.800 |
| 11 oct 2021 | 7,89 | 8,28 | 7,89 | 8,06 | 8,06 | 17.759.200 |
| 08 oct 2021 | 7,41 | 8,08 | 7,32 | 7,85 | 7,85 | 30.216.400 |
| 07 oct 2021 | 7,40 | 7,57 | 7,30 | 7,40 | 7,40 | 7.427.300 |
| 06 oct 2021 | 7,12 | 7,38 | 7,07 | 7,36 | 7,36 | 6.988.700 |
| 05 oct 2021 | 7,13 | 7,39 | 7,09 | 7,24 | 7,24 | 7.558.800 |
| 04 oct 2021 | 7,45 | 7,45 | 7,09 | 7,14 | 7,14 | 10.609.300 |
| 01 oct 2021 | 7,51 | 7,53 | 7,25 | 7,47 | 7,47 | 11.086.700 |
| 30 sept 2021 | 7,42 | 7,55 | 7,23 | 7,39 | 7,39 | 11.987.600 |
| 29 sept 2021 | 7,76 | 7,81 | 7,36 | 7,40 | 7,40 | 18.340.300 |
| 28 sept 2021 | 7,96 | 8,03 | 7,61 | 7,86 | 7,86 | 20.970.000 |
| 27 sept 2021 | 7,72 | 8,20 | 7,57 | 8,10 | 8,10 | 20.768.600 |
| 24 sept 2021 | 7,85 | 7,96 | 7,64 | 7,73 | 7,73 | 15.483.000 |
| 23 sept 2021 | 7,93 | 8,02 | 7,78 | 7,90 | 7,90 | 15.935.600 |
| 22 sept 2021 | 7,99 | 8,13 | 7,78 | 7,88 | 7,88 | 21.247.100 |
| 21 sept 2021 | 7,89 | 7,94 | 7,72 | 7,77 | 7,77 | 15.609.200 |
| 20 sept 2021 | 7,99 | 8,20 | 7,74 | 7,85 | 7,85 | 21.838.600 |
| 17 sept 2021 | 8,17 | 8,32 | 8,02 | 8,31 | 8,31 | 22.348.900 |
| 16 sept 2021 | 8,30 | 8,62 | 8,07 | 8,14 | 8,14 | 29.421.400 |
| 15 sept 2021 | 8,29 | 8,41 | 8,09 | 8,17 | 8,17 | 18.114.100 |
| 14 sept 2021 | 8,40 | 8,76 | 8,22 | 8,30 | 8,30 | 15.292.200 |
| 13 sept 2021 | 8,65 | 8,70 | 8,29 | 8,37 | 8,37 | 17.992.900 |
| 10 sept 2021 | 9,09 | 9,33 | 8,56 | 8,59 | 8,59 | 28.532.200 |
| 09 sept 2021 | 9,59 | 10,17 | 9,30 | 9,31 | 9,31 | 50.046.000 |
| 08 sept 2021 | 10,36 | 10,40 | 9,20 | 9,45 | 9,45 | 78.017.600 |
| 07 sept 2021 | 9,01 | 11,13 | 9,01 | 10,80 | 10,80 | 175.897.200 |
| 03 sept 2021 | 9,16 | 9,46 | 8,62 | 8,84 | 8,84 | 29.540.200 |
| 02 sept 2021 | 8,47 | 9,09 | 8,43 | 8,87 | 8,87 | 26.022.200 |
| 01 sept 2021 | 8,50 | 8,65 | 8,42 | 8,47 | 8,47 | 12.606.800 |
| 31 ago 2021 | 8,36 | 8,69 | 8,31 | 8,58 | 8,58 | 13.485.800 |
| 30 ago 2021 | 8,58 | 8,66 | 8,27 | 8,48 | 8,48 | 14.454.600 |
| 27 ago 2021 | 8,46 | 8,73 | 8,34 | 8,61 | 8,61 | 13.568.800 |
| 26 ago 2021 | 8,57 | 8,89 | 8,43 | 8,49 | 8,49 | 16.055.500 |
| 25 ago 2021 | 8,77 | 9,11 | 8,55 | 8,73 | 8,73 | 26.763.800 |
| 24 ago 2021 | 8,15 | 9,10 | 8,07 | 8,92 | 8,92 | 37.674.700 |
| 23 ago 2021 | 7,81 | 8,24 | 7,69 | 8,12 | 8,12 | 16.209.300 |
| 20 ago 2021 | 7,66 | 7,88 | 7,56 | 7,75 | 7,75 | 17.132.600 |
| 19 ago 2021 | 7,98 | 8,07 | 7,41 | 7,56 | 7,56 | 27.607.500 |
| 18 ago 2021 | 8,21 | 8,24 | 8,01 | 8,05 | 8,05 | 13.664.400 |
| 17 ago 2021 | 8,32 | 8,53 | 8,01 | 8,17 | 8,17 | 21.117.900 |
| 16 ago 2021 | 8,29 | 8,57 | 7,93 | 8,49 | 8,49 | 25.267.600 |
| 13 ago 2021 | 8,74 | 8,90 | 8,20 | 8,22 | 8,22 | 39.143.000 |
| 12 ago 2021 | 9,52 | 9,65 | 8,58 | 9,01 | 9,01 | 146.920.100 |
| 11 ago 2021 | 8,41 | 8,43 | 8,02 | 8,13 | 8,13 | 33.452.500 |
| 10 ago 2021 | 9,11 | 9,23 | 8,15 | 8,41 | 8,41 | 30.104.400 |
| 09 ago 2021 | 8,15 | 8,84 | 8,08 | 8,81 | 8,81 | 25.819.600 |
| 06 ago 2021 | 8,05 | 8,15 | 7,98 | 8,07 | 8,07 | 7.376.900 |
| 05 ago 2021 | 7,94 | 8,20 | 7,85 | 8,13 | 8,13 | 10.743.200 |
| 04 ago 2021 | 8,15 | 8,16 | 7,88 | 7,92 | 7,92 | 12.343.500 |
| 03 ago 2021 | 8,30 | 8,59 | 8,03 | 8,12 | 8,12 | 17.597.200 |
| 02 ago 2021 | 8,13 | 8,50 | 7,98 | 8,15 | 8,15 | 19.707.900 |
| 30 jul 2021 | 8,11 | 8,32 | 8,03 | 8,07 | 8,07 | 7.430.800 |
| 29 jul 2021 | 8,29 | 8,46 | 8,14 | 8,22 | 8,22 | 9.345.900 |
| 28 jul 2021 | 8,07 | 8,43 | 7,97 | 8,32 | 8,32 | 16.262.700 |
| 27 jul 2021 | 8,06 | 8,25 | 7,84 | 8,05 | 8,05 | 14.958.400 |
| 26 jul 2021 | 8,04 | 8,52 | 7,92 | 8,20 | 8,20 | 19.174.100 |
| 23 jul 2021 | 8,35 | 8,44 | 7,97 | 8,05 | 8,05 | 28.133.900 |
| 22 jul 2021 | 9,45 | 9,45 | 8,40 | 8,62 | 8,62 | 44.877.800 |
| 21 jul 2021 | 8,40 | 9,09 | 8,32 | 8,88 | 8,88 | 30.192.500 |
| 20 jul 2021 | 8,20 | 8,50 | 7,92 | 8,35 | 8,35 | 24.279.400 |
| 19 jul 2021 | 7,87 | 8,38 | 7,67 | 8,30 | 8,30 | 20.086.800 |
| 16 jul 2021 | 8,40 | 8,52 | 8,11 | 8,20 | 8,20 | 17.391.800 |
| 15 jul 2021 | 8,30 | 8,73 | 7,95 | 8,26 | 8,26 | 29.125.800 |
| 14 jul 2021 | 8,94 | 9,25 | 8,57 | 8,68 | 8,68 | 26.250.100 |
| 13 jul 2021 | 9,41 | 9,52 | 8,77 | 8,91 | 8,91 | 39.649.500 |
| 12 jul 2021 | 9,15 | 10,00 | 8,86 | 9,68 | 9,68 | 49.812.000 |
| 09 jul 2021 | 9,57 | 9,61 | 9,13 | 9,27 | 9,27 | 28.691.800 |
| 08 jul 2021 | 9,38 | 9,67 | 9,19 | 9,36 | 9,36 | 30.389.500 |
| 07 jul 2021 | 10,47 | 10,47 | 9,61 | 9,72 | 9,72 | 35.594.800 |
| 06 jul 2021 | 11,11 | 11,16 | 9,96 | 10,00 | 10,00 | 76.125.000 |
| 02 jul 2021 | 12,16 | 12,20 | 11,30 | 11,71 | 11,71 | 30.831.600 |
| 01 jul 2021 | 13,21 | 13,25 | 12,26 | 12,33 | 12,33 | 24.126.400 |
| 30 jun 2021 | 13,60 | 14,17 | 13,17 | 13,32 | 13,32 | 34.028.200 |
| 29 jun 2021 | 12,71 | 14,44 | 12,54 | 13,36 | 13,36 | 73.090.600 |
| 28 jun 2021 | 13,05 | 13,39 | 12,60 | 12,80 | 12,80 | 36.178.100 |
| 25 jun 2021 | 13,43 | 13,78 | 12,77 | 12,97 | 12,97 | 50.810.200 |
| 24 jun 2021 | 14,99 | 15,10 | 13,51 | 13,79 | 13,79 | 101.689.000 |
| 23 jun 2021 | 13,95 | 14,54 | 13,11 | 13,83 | 13,83 | 152.247.800 |
| 22 jun 2021 | 11,79 | 13,95 | 11,61 | 12,63 | 12,63 | 154.157.500 |
| 21 jun 2021 | 12,17 | 12,25 | 11,16 | 11,24 | 11,24 | 32.480.200 |
| 18 jun 2021 | 12,71 | 13,45 | 12,02 | 12,04 | 12,04 | 34.165.300 |
| 17 jun 2021 | 12,96 | 13,62 | 12,50 | 12,56 | 12,56 | 30.706.000 |
| 16 jun 2021 | 13,57 | 13,73 | 12,50 | 12,95 | 12,95 | 40.173.200 |
| 15 jun 2021 | 14,52 | 15,47 | 13,68 | 13,77 | 13,77 | 53.251.700 |
| 14 jun 2021 | 14,65 | 16,05 | 13,60 | 14,66 | 14,66 | 96.497.900 |
| 11 jun 2021 | 14,60 | 16,26 | 13,43 | 15,03 | 15,03 | 142.806.000 |
| 10 jun 2021 | 18,09 | 18,11 | 13,91 | 14,34 | 14,34 | 155.520.600 |
| 09 jun 2021 | 28,00 | 28,85 | 16,80 | 16,92 | 16,92 | 371.777.100 |
| 08 jun 2021 | 16,64 | 24,93 | 16,32 | 22,15 | 22,15 | 735.483.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
