Mercados españoles cerrados

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
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 oct 20217,397,517,267,277,276.363.654
26 oct 20217,557,647,367,387,388.504.800
25 oct 20217,457,597,427,557,557.882.500
22 oct 20217,767,777,377,507,5015.291.500
21 oct 20217,888,047,837,867,869.076.600
20 oct 20217,878,217,837,847,8413.270.900
19 oct 20217,928,137,707,927,9215.199.500
18 oct 20217,898,057,757,897,896.289.500
15 oct 20218,148,147,837,917,918.866.600
14 oct 20217,978,587,958,128,1218.767.900
13 oct 20218,018,067,858,058,057.636.500
12 oct 20217,998,227,808,028,0211.267.800
11 oct 20217,898,287,898,068,0617.759.200
08 oct 20217,418,087,327,857,8530.216.400
07 oct 20217,407,577,307,407,407.427.300
06 oct 20217,127,387,077,367,366.988.700
05 oct 20217,137,397,097,247,247.558.800
04 oct 20217,457,457,097,147,1410.609.300
01 oct 20217,517,537,257,477,4711.086.700
30 sept 20217,427,557,237,397,3911.987.600
29 sept 20217,767,817,367,407,4018.340.300
28 sept 20217,968,037,617,867,8620.970.000
27 sept 20217,728,207,578,108,1020.768.600
24 sept 20217,857,967,647,737,7315.483.000
23 sept 20217,938,027,787,907,9015.935.600
22 sept 20217,998,137,787,887,8821.247.100
21 sept 20217,897,947,727,777,7715.609.200
20 sept 20217,998,207,747,857,8521.838.600
17 sept 20218,178,328,028,318,3122.348.900
16 sept 20218,308,628,078,148,1429.421.400
15 sept 20218,298,418,098,178,1718.114.100
14 sept 20218,408,768,228,308,3015.292.200
13 sept 20218,658,708,298,378,3717.992.900
10 sept 20219,099,338,568,598,5928.532.200
09 sept 20219,5910,179,309,319,3150.046.000
08 sept 202110,3610,409,209,459,4578.017.600
07 sept 20219,0111,139,0110,8010,80175.897.200
03 sept 20219,169,468,628,848,8429.540.200
02 sept 20218,479,098,438,878,8726.022.200
01 sept 20218,508,658,428,478,4712.606.800
31 ago 20218,368,698,318,588,5813.485.800
30 ago 20218,588,668,278,488,4814.454.600
27 ago 20218,468,738,348,618,6113.568.800
26 ago 20218,578,898,438,498,4916.055.500
25 ago 20218,779,118,558,738,7326.763.800
24 ago 20218,159,108,078,928,9237.674.700
23 ago 20217,818,247,698,128,1216.209.300
20 ago 20217,667,887,567,757,7517.132.600
19 ago 20217,988,077,417,567,5627.607.500
18 ago 20218,218,248,018,058,0513.664.400
17 ago 20218,328,538,018,178,1721.117.900
16 ago 20218,298,577,938,498,4925.267.600
13 ago 20218,748,908,208,228,2239.143.000
12 ago 20219,529,658,589,019,01146.920.100
11 ago 20218,418,438,028,138,1333.452.500
10 ago 20219,119,238,158,418,4130.104.400
09 ago 20218,158,848,088,818,8125.819.600
06 ago 20218,058,157,988,078,077.376.900
05 ago 20217,948,207,858,138,1310.743.200
04 ago 20218,158,167,887,927,9212.343.500
03 ago 20218,308,598,038,128,1217.597.200
02 ago 20218,138,507,988,158,1519.707.900
30 jul 20218,118,328,038,078,077.430.800
29 jul 20218,298,468,148,228,229.345.900
28 jul 20218,078,437,978,328,3216.262.700
27 jul 20218,068,257,848,058,0514.958.400
26 jul 20218,048,527,928,208,2019.174.100
23 jul 20218,358,447,978,058,0528.133.900
22 jul 20219,459,458,408,628,6244.877.800
21 jul 20218,409,098,328,888,8830.192.500
20 jul 20218,208,507,928,358,3524.279.400
19 jul 20217,878,387,678,308,3020.086.800
16 jul 20218,408,528,118,208,2017.391.800
15 jul 20218,308,737,958,268,2629.125.800
14 jul 20218,949,258,578,688,6826.250.100
13 jul 20219,419,528,778,918,9139.649.500
12 jul 20219,1510,008,869,689,6849.812.000
09 jul 20219,579,619,139,279,2728.691.800
08 jul 20219,389,679,199,369,3630.389.500
07 jul 202110,4710,479,619,729,7235.594.800
06 jul 202111,1111,169,9610,0010,0076.125.000
02 jul 202112,1612,2011,3011,7111,7130.831.600
01 jul 202113,2113,2512,2612,3312,3324.126.400
30 jun 202113,6014,1713,1713,3213,3234.028.200
29 jun 202112,7114,4412,5413,3613,3673.090.600
28 jun 202113,0513,3912,6012,8012,8036.178.100
25 jun 202113,4313,7812,7712,9712,9750.810.200
24 jun 202114,9915,1013,5113,7913,79101.689.000
23 jun 202113,9514,5413,1113,8313,83152.247.800
22 jun 202111,7913,9511,6112,6312,63154.157.500
21 jun 202112,1712,2511,1611,2411,2432.480.200
18 jun 202112,7113,4512,0212,0412,0434.165.300
17 jun 202112,9613,6212,5012,5612,5630.706.000
16 jun 202113,5713,7312,5012,9512,9540.173.200
15 jun 202114,5215,4713,6813,7713,7753.251.700
14 jun 202114,6516,0513,6014,6614,6696.497.900
11 jun 202114,6016,2613,4315,0315,03142.806.000
10 jun 202118,0918,1113,9114,3414,34155.520.600
09 jun 202128,0028,8516,8016,9216,92371.777.100
08 jun 202116,6424,9316,3222,1522,15735.483.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...