Mercados españoles cerrados

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,7100+0,0500 (+1,88%)
Al cierre: 04:00PM EDT
2,7500 +0,04 (+1,48%)
Después del cierre: 06:53PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20222,69002,81002,67902,71002,71007.314.513
26 may 20222,56002,84002,53002,66002,66008.084.100
25 may 20222,56002,62002,49502,56002,56006.657.700
24 may 20222,69002,70002,53002,57002,57006.215.800
23 may 20222,76002,83002,56002,75002,75007.453.500
20 may 20222,79002,88002,63502,74002,740010.853.700
19 may 20222,66002,87502,66002,78002,78008.574.700
18 may 20222,65002,88002,65002,72002,72009.119.900
17 may 20222,67002,80002,63502,79002,79006.861.000
16 may 20222,57002,73002,55002,59002,59007.883.400
13 may 20222,37002,64002,37002,61002,610012.062.800
12 may 20222,07002,30001,99002,29002,290018.665.800
11 may 20222,31002,45002,11002,13002,130016.003.500
10 may 20222,76002,89002,30002,37002,370021.326.400
09 may 20222,62002,62002,41002,41002,410013.758.200
06 may 20222,77002,81002,61002,69002,69008.019.800
05 may 20222,84002,92002,77002,83002,83005.129.900
04 may 20222,78002,94002,59502,93002,93008.561.900
03 may 20222,81002,88002,71302,78002,78004.710.100
02 may 20222,67002,82602,65502,82002,82006.599.100
29 abr 20222,66002,82002,66002,69002,69004.781.500
28 abr 20222,65002,75002,51002,71002,71006.887.800
27 abr 20222,67002,77002,60002,61002,61005.759.300
26 abr 20222,86002,88002,68002,68002,68005.099.100
25 abr 20222,68002,91002,67002,89002,89006.183.200
22 abr 20222,85002,95502,70002,77002,77006.732.900
21 abr 20223,06003,14002,85002,88002,88006.815.900
20 abr 20223,06003,11002,95003,04003,04005.290.900
19 abr 20222,90003,13502,88003,03003,03005.063.800
18 abr 20223,05003,10002,87002,91002,91008.267.800
14 abr 20223,15003,18003,07003,11003,11005.104.100
13 abr 20223,04003,23003,01003,15003,15005.531.400
12 abr 20223,09003,27003,02003,06003,06005.688.400
11 abr 20223,04003,19002,99503,09003,09005.723.600
08 abr 20223,25003,25003,11003,14003,14004.226.200
07 abr 20223,33003,36503,10003,24003,24008.683.900
06 abr 20223,40003,43503,26003,36003,36006.738.600
05 abr 20223,62003,65003,41003,46003,46007.589.800
04 abr 20223,57003,70003,51003,65003,65007.774.100
01 abr 20223,55003,61003,48003,53003,53005.721.500
31 mar 20223,63003,65003,48003,55003,55007.560.800
30 mar 20223,71003,90003,59003,65003,65009.277.200
29 mar 20223,68003,76803,54003,76003,76009.835.900
28 mar 20223,52003,65003,33503,61003,610010.845.100
25 mar 20223,58003,59503,45003,52003,52007.500.200
24 mar 20223,82003,82003,50003,61003,610013.830.100
23 mar 20223,52003,85003,48003,74003,740017.294.200
22 mar 20223,47003,68003,40003,55003,550011.820.100
21 mar 20223,48003,62003,37003,43003,430011.579.800
18 mar 20223,17003,50003,16003,50003,500018.147.400
17 mar 20223,08003,25003,04003,20003,200011.102.900
16 mar 20222,93003,17002,90003,13003,130017.512.700
15 mar 20222,76002,89002,67002,88002,88009.877.500
14 mar 20223,04003,06002,65002,66002,660016.324.700
11 mar 20223,20003,26003,01003,09003,090012.245.600
10 mar 20223,10003,20003,01003,12003,120013.454.200
09 mar 20223,03003,27003,01003,14003,140025.952.500
08 mar 20222,57003,20002,44402,99002,990043.854.600
07 mar 20222,56002,81002,48002,60002,600048.239.800
04 mar 20222,32002,36002,19002,20002,200010.823.900
03 mar 20222,62002,65002,34002,36002,360014.883.100
02 mar 20222,71002,74002,56002,67002,67008.685.300
01 mar 20222,75002,80002,61002,71002,710011.328.700
28 feb 20222,50002,81002,50002,72002,720021.029.000
25 feb 20222,40002,63002,40002,52002,520029.184.600
24 feb 20222,12002,47002,08002,45002,450047.203.700
23 feb 20222,11002,11001,95002,01002,010033.918.400
22 feb 20222,03002,15002,00002,04002,040013.617.100
18 feb 20222,20002,21002,08002,11002,110015.097.700
17 feb 20222,41002,43002,12002,18002,180024.191.600
16 feb 20222,53702,56902,40002,46002,460014.786.600
15 feb 20222,51002,61002,47002,56002,560013.880.800
14 feb 20222,59002,67002,41002,43002,430011.803.200
11 feb 20222,70002,79502,56002,60002,60008.425.400
10 feb 20222,67502,90002,67002,71002,710011.812.200
09 feb 20222,79802,89002,77002,86002,86009.840.600
08 feb 20222,62002,78502,56002,76002,760011.796.000
07 feb 20222,64002,75802,61002,62002,62008.398.200
04 feb 20222,60002,69002,51002,65002,650010.306.300
03 feb 20222,68002,75002,53502,55002,550019.900.600
02 feb 20223,03003,06002,63502,75002,750024.255.500
01 feb 20222,63002,79002,55002,79002,790012.823.700
31 ene 20222,32002,60002,32002,58002,580010.502.000
28 ene 20222,21002,36002,17002,31002,31009.452.500
27 ene 20222,40002,42002,23002,25002,250011.322.300
26 ene 20222,49002,55002,32502,36002,360013.886.300
25 ene 20222,42002,52002,36002,42002,42009.491.500
24 ene 20222,36502,55002,16002,53002,530022.540.500
21 ene 20222,82002,84702,51002,53002,530020.246.200
20 ene 20222,83003,04502,80002,80002,800011.362.400
19 ene 20222,87002,92002,76202,78002,780011.093.800
18 ene 20223,01003,04502,87002,88002,880012.376.100
14 ene 20223,00503,12002,92503,11003,110013.866.100
13 ene 20223,17003,19003,05003,07003,07008.710.100
12 ene 20223,35003,38503,15003,17003,170011.042.800
11 ene 20223,16403,37003,15003,31003,310012.243.400
10 ene 20223,18003,21002,99003,21003,210018.820.500
07 ene 20223,31003,39003,13003,16003,160022.506.100
06 ene 20223,60003,60503,28003,35003,350018.314.100
05 ene 20223,86003,93503,57303,58003,580010.970.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...