Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,40 -33,60 (-1,42%) Bitcoin EUR
60.081,27 -737,12 (-1,21%)
Clearway Energy, Inc. (CWEN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 26,05 | 26,08 | 25,70 | 25,87 | 25,87 | 678.707 |
| 20 jun 2024 | 25,91 | 26,17 | 25,82 | 25,98 | 25,98 | 581.400 |
| 18 jun 2024 | 25,85 | 26,26 | 25,67 | 25,94 | 25,94 | 606.900 |
| 17 jun 2024 | 26,38 | 26,52 | 25,91 | 25,99 | 25,99 | 505.900 |
| 14 jun 2024 | 26,56 | 26,89 | 26,42 | 26,60 | 26,60 | 646.500 |
| 13 jun 2024 | 26,93 | 27,17 | 26,43 | 26,70 | 26,70 | 526.000 |
| 12 jun 2024 | 28,00 | 28,00 | 26,97 | 27,01 | 27,01 | 675.900 |
| 11 jun 2024 | 27,17 | 27,46 | 27,10 | 27,33 | 27,33 | 990.800 |
| 10 jun 2024 | 26,62 | 27,45 | 26,38 | 27,33 | 27,33 | 686.300 |
| 07 jun 2024 | 27,12 | 27,53 | 26,85 | 26,94 | 26,94 | 664.600 |
| 06 jun 2024 | 28,42 | 28,56 | 27,55 | 27,73 | 27,73 | 710.200 |
| 05 jun 2024 | 27,93 | 28,71 | 27,70 | 28,65 | 28,65 | 1.494.500 |
| 04 jun 2024 | 27,40 | 27,88 | 27,16 | 27,77 | 27,77 | 745.800 |
| 03 jun 2024 | 27,73 | 28,06 | 27,57 | 27,58 | 27,58 | 1.634.100 |
| 03 jun 2024 | 0.41 Dividendo | |||||
| 31 may 2024 | 27,45 | 28,07 | 27,38 | 28,00 | 27,59 | 1.255.200 |
| 30 may 2024 | 26,58 | 27,38 | 26,50 | 27,25 | 26,85 | 573.900 |
| 29 may 2024 | 26,78 | 26,97 | 26,26 | 26,37 | 25,98 | 737.100 |
| 28 may 2024 | 26,97 | 27,65 | 26,87 | 27,16 | 26,76 | 1.462.000 |
| 24 may 2024 | 26,48 | 26,86 | 26,30 | 26,85 | 26,46 | 499.900 |
| 23 may 2024 | 26,90 | 26,90 | 26,01 | 26,27 | 25,89 | 651.900 |
| 22 may 2024 | 26,72 | 27,19 | 26,63 | 27,02 | 26,62 | 493.600 |
| 21 may 2024 | 26,72 | 26,95 | 26,61 | 26,93 | 26,54 | 595.400 |
| 20 may 2024 | 26,68 | 26,82 | 26,37 | 26,75 | 26,36 | 626.400 |
| 17 may 2024 | 27,01 | 27,13 | 26,67 | 26,79 | 26,40 | 708.500 |
| 16 may 2024 | 27,35 | 27,49 | 27,01 | 27,09 | 26,69 | 882.300 |
| 15 may 2024 | 28,00 | 28,00 | 27,32 | 27,48 | 27,08 | 792.600 |
| 14 may 2024 | 27,21 | 27,75 | 27,21 | 27,47 | 27,07 | 1.011.000 |
| 13 may 2024 | 27,14 | 27,23 | 26,88 | 26,89 | 26,50 | 1.110.700 |
| 10 may 2024 | 26,70 | 27,19 | 26,60 | 27,06 | 26,66 | 1.347.000 |
| 09 may 2024 | 25,44 | 26,55 | 25,10 | 26,49 | 26,10 | 1.374.900 |
| 08 may 2024 | 24,59 | 25,23 | 24,46 | 24,90 | 24,54 | 1.046.000 |
| 07 may 2024 | 24,93 | 25,25 | 24,72 | 24,79 | 24,43 | 774.300 |
| 06 may 2024 | 24,50 | 24,89 | 24,47 | 24,74 | 24,38 | 597.300 |
| 03 may 2024 | 24,01 | 24,68 | 24,01 | 24,43 | 24,07 | 964.500 |
| 02 may 2024 | 23,59 | 23,79 | 23,29 | 23,70 | 23,35 | 666.400 |
| 01 may 2024 | 23,22 | 23,65 | 22,75 | 23,33 | 22,99 | 1.298.300 |
| 30 abr 2024 | 23,23 | 23,41 | 23,07 | 23,38 | 23,04 | 1.021.700 |
| 29 abr 2024 | 23,26 | 23,57 | 23,26 | 23,46 | 23,12 | 540.000 |
| 26 abr 2024 | 23,18 | 23,49 | 23,00 | 23,14 | 22,80 | 575.400 |
| 25 abr 2024 | 23,23 | 23,30 | 22,69 | 23,08 | 22,74 | 789.700 |
| 24 abr 2024 | 23,48 | 23,62 | 23,25 | 23,36 | 23,02 | 736.200 |
| 23 abr 2024 | 22,95 | 23,75 | 22,95 | 23,59 | 23,24 | 904.000 |
| 22 abr 2024 | 22,79 | 23,14 | 22,61 | 23,06 | 22,72 | 608.800 |
| 19 abr 2024 | 22,42 | 22,81 | 22,42 | 22,79 | 22,46 | 1.610.900 |
| 18 abr 2024 | 22,34 | 22,60 | 22,27 | 22,50 | 22,17 | 730.400 |
| 17 abr 2024 | 22,01 | 22,41 | 21,81 | 22,25 | 21,92 | 743.400 |
| 16 abr 2024 | 22,39 | 22,44 | 21,72 | 21,77 | 21,45 | 1.002.200 |
| 15 abr 2024 | 22,72 | 22,95 | 22,29 | 22,49 | 22,16 | 1.036.400 |
| 12 abr 2024 | 23,59 | 23,83 | 22,76 | 22,82 | 22,49 | 680.600 |
| 11 abr 2024 | 23,45 | 23,70 | 23,19 | 23,51 | 23,17 | 743.400 |
| 10 abr 2024 | 23,55 | 23,55 | 23,05 | 23,21 | 22,87 | 978.300 |
| 09 abr 2024 | 23,96 | 24,39 | 23,96 | 24,21 | 23,86 | 1.038.100 |
| 08 abr 2024 | 23,62 | 24,09 | 23,51 | 23,90 | 23,55 | 976.000 |
| 05 abr 2024 | 23,22 | 23,59 | 23,08 | 23,47 | 23,13 | 830.900 |
| 04 abr 2024 | 23,93 | 24,01 | 23,35 | 23,46 | 23,12 | 769.200 |
| 03 abr 2024 | 23,26 | 23,76 | 23,18 | 23,69 | 23,34 | 1.276.900 |
| 02 abr 2024 | 23,51 | 23,72 | 23,32 | 23,53 | 23,19 | 1.341.500 |
| 01 abr 2024 | 23,09 | 23,21 | 22,83 | 23,07 | 22,73 | 1.000.100 |
| 28 mar 2024 | 22,40 | 23,08 | 22,40 | 23,05 | 22,71 | 1.248.300 |
| 27 mar 2024 | 21,73 | 22,51 | 21,71 | 22,39 | 22,06 | 904.300 |
| 26 mar 2024 | 21,58 | 21,64 | 21,34 | 21,53 | 21,21 | 846.000 |
| 25 mar 2024 | 21,45 | 21,70 | 21,40 | 21,44 | 21,13 | 756.500 |
| 22 mar 2024 | 21,42 | 21,48 | 21,06 | 21,34 | 21,03 | 893.000 |
| 21 mar 2024 | 21,28 | 21,85 | 21,23 | 21,25 | 20,94 | 889.100 |
| 20 mar 2024 | 21,14 | 21,39 | 20,87 | 21,20 | 20,89 | 1.007.500 |
| 19 mar 2024 | 20,93 | 21,32 | 20,93 | 21,13 | 20,82 | 831.500 |
| 18 mar 2024 | 21,00 | 21,23 | 20,79 | 21,01 | 20,70 | 889.700 |
| 15 mar 2024 | 20,86 | 21,15 | 20,81 | 21,05 | 20,74 | 1.696.200 |
| 14 mar 2024 | 21,38 | 21,44 | 20,63 | 20,89 | 20,58 | 1.110.500 |
| 13 mar 2024 | 21,80 | 22,01 | 21,39 | 21,43 | 21,12 | 1.092.200 |
| 12 mar 2024 | 22,10 | 22,24 | 21,58 | 21,77 | 21,45 | 729.100 |
| 11 mar 2024 | 22,51 | 22,93 | 22,11 | 22,29 | 21,96 | 697.700 |
| 08 mar 2024 | 22,35 | 22,62 | 22,16 | 22,56 | 22,23 | 640.200 |
| 07 mar 2024 | 22,20 | 22,30 | 21,94 | 22,12 | 21,80 | 628.500 |
| 06 mar 2024 | 22,07 | 22,12 | 21,86 | 22,02 | 21,70 | 753.800 |
| 05 mar 2024 | 21,82 | 22,05 | 21,67 | 21,79 | 21,47 | 831.500 |
| 04 mar 2024 | 21,90 | 22,09 | 21,48 | 21,90 | 21,58 | 1.040.900 |
| 01 mar 2024 | 21,97 | 22,13 | 21,58 | 22,01 | 21,69 | 1.044.500 |
| 29 feb 2024 | 21,91 | 22,28 | 21,62 | 21,80 | 21,48 | 1.084.900 |
| 29 feb 2024 | 0.403 Dividendo | |||||
| 28 feb 2024 | 22,17 | 22,27 | 21,96 | 22,10 | 21,38 | 868.600 |
| 27 feb 2024 | 21,89 | 22,36 | 21,77 | 22,35 | 21,62 | 967.100 |
| 26 feb 2024 | 22,18 | 22,23 | 21,63 | 21,67 | 20,96 | 880.900 |
| 23 feb 2024 | 22,54 | 22,63 | 22,11 | 22,18 | 21,46 | 1.051.100 |
| 22 feb 2024 | 23,25 | 23,50 | 21,79 | 22,59 | 21,85 | 1.476.600 |
| 21 feb 2024 | 23,68 | 23,90 | 23,51 | 23,67 | 22,90 | 738.300 |
| 20 feb 2024 | 23,79 | 24,12 | 23,74 | 23,93 | 23,15 | 619.900 |
| 16 feb 2024 | 24,02 | 24,35 | 23,86 | 24,01 | 23,23 | 772.700 |
| 15 feb 2024 | 23,34 | 24,28 | 23,27 | 24,28 | 23,49 | 807.000 |
| 14 feb 2024 | 23,02 | 23,20 | 22,90 | 23,02 | 22,27 | 483.200 |
| 13 feb 2024 | 22,97 | 23,21 | 22,72 | 22,90 | 22,15 | 645.400 |
| 12 feb 2024 | 23,08 | 23,63 | 23,00 | 23,62 | 22,85 | 705.700 |
| 09 feb 2024 | 22,94 | 23,21 | 22,82 | 22,97 | 22,22 | 987.800 |
| 08 feb 2024 | 23,33 | 23,39 | 22,93 | 22,94 | 22,19 | 957.100 |
| 07 feb 2024 | 23,50 | 23,66 | 23,21 | 23,43 | 22,67 | 924.000 |
| 06 feb 2024 | 23,06 | 23,52 | 22,97 | 23,48 | 22,71 | 789.100 |
| 05 feb 2024 | 23,61 | 23,62 | 23,04 | 23,15 | 22,40 | 996.000 |
| 02 feb 2024 | 24,29 | 24,30 | 23,81 | 23,98 | 23,20 | 791.300 |
| 01 feb 2024 | 24,47 | 24,83 | 24,21 | 24,81 | 24,00 | 825.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.