Mercados españoles cerrados en 7 hrs 57 min

Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,7930+0,0123 (+1,58%)
Al cierre: 04:00PM EDT
0,7996 +0,01 (+0,83%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20240,78000,80600,78000,79300,79304.985.300
26 mar 20240,79800,80500,78000,78100,78106.883.500
25 mar 20240,82000,83000,78500,79100,79108.550.300
22 mar 20240,86000,86400,82000,82100,82108.067.300
21 mar 20240,89000,91000,86000,86400,86408.765.200
20 mar 20240,82600,89000,82000,88200,882012.280.400
19 mar 20240,79000,83500,78600,82200,82209.354.500
18 mar 20240,79000,82700,75000,78300,783011.958.400
15 mar 20240,74000,80500,72600,79800,798013.987.200
14 mar 20240,82000,82400,72200,72500,725027.826.200
13 mar 20240,85000,86200,78500,80600,806032.595.600
12 mar 20240,80000,80300,76000,76800,768022.867.600
11 mar 20240,81200,83000,78400,78900,789012.692.200
08 mar 20240,80900,82300,79300,81100,811016.666.000
07 mar 20240,82000,82700,79500,80000,800014.318.200
06 mar 20240,81300,81900,79000,80000,800016.838.100
05 mar 20240,84000,84000,80100,80700,807017.142.800
04 mar 20240,87000,88000,82000,84500,845014.723.900
01 mar 20240,87000,88000,85000,86500,86509.994.700
29 feb 20240,86700,89000,86000,86400,86405.260.900
28 feb 20240,90000,90000,85700,86100,861013.996.300
27 feb 20240,90000,92200,89100,89800,89808.853.000
26 feb 20240,91000,93600,89600,90000,90008.343.200
23 feb 20240,92300,92500,89000,90300,90307.319.400
22 feb 20240,94900,95800,90600,92000,920012.311.800
21 feb 20240,97300,97300,94000,94600,94608.944.800
20 feb 20240,97100,99000,95100,95600,95608.636.000
16 feb 20240,99001,01000,97600,99300,99308.721.800
15 feb 20240,98001,01000,95301,01001,01007.128.100
14 feb 20240,98000,98500,93100,95100,951012.818.000
13 feb 20241,01001,03000,96000,96300,963017.343.700
12 feb 20241,02001,03001,01001,02001,02002.580.400
09 feb 20240,98901,04000,98901,02001,02003.221.700
08 feb 20240,97301,01000,97001,00001,00004.813.700
07 feb 20240,96000,98200,95200,97600,97608.711.300
06 feb 20240,95000,98000,94200,96400,96407.707.800
05 feb 20240,99501,00000,94000,94300,94307.560.500
02 feb 20240,99001,02000,99000,99500,99503.935.800
01 feb 20240,97201,01000,96301,00001,00006.917.400
31 ene 20240,98801,01000,95100,95800,95805.760.700
30 ene 20240,98601,01000,97000,99300,99303.930.600
29 ene 20240,95100,99000,94500,99000,99003.396.800
26 ene 20240,96800,98500,95400,96000,96001.709.400
25 ene 20240,97000,98200,94800,97900,97903.299.500
24 ene 20240,99501,02000,96000,97000,97004.198.100
23 ene 20240,94001,00000,94000,99700,99708.307.700
22 ene 20240,93000,95800,92200,94500,94504.345.200
19 ene 20240,96000,96900,92000,93800,93806.434.200
18 ene 20240,95000,98500,93000,97800,978012.583.000
17 ene 20240,95600,96100,93800,95700,95702.794.100
16 ene 20240,97400,97400,93400,95600,95606.350.800
12 ene 20240,98001,01000,97600,98100,98106.179.800
11 ene 20240,95000,99500,94100,98000,98004.794.100
10 ene 20240,97000,98400,95200,96400,96404.063.800
09 ene 20240,98001,02000,94100,96500,965010.569.900
08 ene 20240,95001,01000,94200,99500,99509.541.400
05 ene 20240,93500,96100,92500,94800,94805.350.300
04 ene 20240,92000,95100,91700,94200,94204.562.000
03 ene 20240,96000,96200,91000,92300,923011.132.500
02 ene 20240,95001,02000,94100,96000,960011.789.800
29 dic 20230,96300,98500,95000,95200,952011.013.100
28 dic 20230,97001,01000,96000,96900,96904.923.900
27 dic 20230,95001,01000,95000,98200,982013.560.400
26 dic 20230,99000,99500,94000,96500,965025.221.600
22 dic 20230,98001,02000,97201,00001,00004.421.900
21 dic 20230,99001,02000,96200,98000,98004.848.700
20 dic 20231,05001,07000,98000,98000,98003.800.700
19 dic 20230,99001,07000,98801,05001,05007.112.400
18 dic 20231,00001,02000,97000,98200,982012.536.900
15 dic 20230,99601,02000,97000,98500,985014.183.000
14 dic 20231,00001,05000,99501,00001,00006.668.300
13 dic 20230,92101,02000,90000,97800,978013.631.200
12 dic 20230,95600,95800,92000,92200,92206.260.600
11 dic 20230,94400,96000,92400,95500,95507.661.500
08 dic 20230,94000,96500,93000,95000,95005.472.400
07 dic 20230,94300,95500,92100,94200,94204.806.800
06 dic 20230,96000,98900,93000,94800,94804.580.900
05 dic 20230,99000,99700,94500,94500,94507.127.300
04 dic 20230,93901,01000,91200,99700,99709.164.200
01 dic 20230,92401,00000,90600,95000,95008.709.900
30 nov 20230,94200,97900,91100,92100,92106.481.700
29 nov 20230,94501,01000,92300,92800,928011.474.600
28 nov 20230,93500,94000,90300,93200,93209.378.500
27 nov 20231,02001,02000,91500,94200,942014.115.000
24 nov 20230,99501,04000,99301,04001,04001.346.400
22 nov 20230,99001,01000,98200,99500,99501.946.000
21 nov 20230,99001,01000,95200,98200,98203.401.200
20 nov 20231,02001,02000,97600,99500,99505.183.900
17 nov 20231,02001,06000,99801,02001,02003.388.100
16 nov 20231,01001,05000,98001,04001,04004.754.700
15 nov 20231,04001,06001,00001,02001,02003.213.000
14 nov 20230,91501,02000,91501,01001,01006.409.500
13 nov 20230,90000,93700,88000,89900,89903.203.200
10 nov 20230,89200,90600,86000,90300,90303.654.200
09 nov 20230,90000,92500,87500,88300,88305.415.200
08 nov 20230,92000,92400,86000,90200,90206.943.600
07 nov 20230,95701,00000,82100,92500,925043.103.700
06 nov 20231,13001,18001,08001,13001,13007.642.300
03 nov 20231,03001,10001,02501,09001,09003.256.400
02 nov 20230,93001,02000,92001,01001,01005.442.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...