Mercados españoles cerrados

Clear Secure, Inc. (YOU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,61-0,24 (-1,34%)
Al cierre: 04:00PM EDT
18,28 +0,67 (+3,80%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,3918,4817,5317,6117,611.623.830
02 may 202417,7117,9017,4817,8517,851.091.000
01 may 202417,4017,8617,2317,5417,54970.300
30 abr 202417,4517,8517,4117,4717,471.339.700
29 abr 202417,6717,9417,2917,6017,602.082.600
26 abr 202417,2717,5917,0017,5417,542.165.100
25 abr 202417,5617,6117,1917,2017,201.350.500
24 abr 202418,0018,1117,6817,7917,791.621.200
23 abr 202417,8318,1917,7117,8517,851.543.200
22 abr 202417,9218,0917,6917,8017,801.823.400
19 abr 202418,2518,5717,7717,7817,781.473.500
18 abr 202418,7518,9818,1618,3118,311.564.700
17 abr 202419,0319,2118,7918,8118,811.079.100
16 abr 202418,5919,3118,4718,9918,991.194.500
15 abr 202419,3519,4918,5118,6118,611.538.900
12 abr 202419,6719,7719,3719,3719,37968.200
11 abr 202419,8019,9919,5119,7919,79804.200
10 abr 202419,6620,0419,6119,7419,741.231.900
09 abr 202419,7020,2819,7020,1620,161.094.900
08 abr 202419,5020,1719,3719,7419,741.916.400
05 abr 202419,1619,4619,1219,2219,22737.300
04 abr 202419,4419,8519,1219,2719,271.039.500
03 abr 202419,3119,3918,9319,2319,231.373.300
02 abr 202420,4320,4319,3319,4719,471.813.700
01 abr 202421,1821,2820,4720,8420,841.140.200
28 mar 202420,9821,6020,9321,2721,27917.800
28 mar 20240.32 Dividendo
27 mar 202421,6121,8321,0821,1520,831.201.300
26 mar 202421,6921,8821,1821,4221,101.752.000
25 mar 202420,8321,6320,8321,2520,932.121.300
22 mar 202420,1720,6419,7320,5020,192.854.900
21 mar 202419,3319,4818,8118,8818,591.426.800
20 mar 202419,0519,5119,0519,2518,961.117.000
19 mar 202419,1719,3518,9319,0518,761.200.700
18 mar 202419,2819,4719,0519,3219,031.077.600
15 mar 202419,0319,4918,8819,2919,002.720.600
14 mar 202419,8620,0419,0319,2418,952.008.800
13 mar 202420,0620,4919,8319,8619,561.984.500
12 mar 202420,5320,6320,1120,1619,851.036.500
11 mar 202420,4120,9120,3620,5720,26932.100
08 mar 202420,1120,6120,0620,4020,091.083.600
07 mar 202420,0620,2519,9019,9119,611.291.600
06 mar 202419,5220,0119,3019,8919,591.758.000
05 mar 202418,8219,5818,7619,3319,042.135.900
04 mar 202418,4419,0018,1718,9218,632.572.000
01 mar 202419,1919,1918,2718,3618,083.331.200
29 feb 202418,7519,4318,2019,2518,963.158.000
28 feb 202417,9919,7517,4618,6018,324.159.900
27 feb 202418,2018,7918,1118,4218,142.186.800
26 feb 202418,1118,3617,8918,0617,792.239.800
23 feb 202418,0718,4918,0018,1117,841.047.100
23 feb 20240.09 Dividendo
22 feb 202418,3718,4918,0318,1017,74912.600
21 feb 202418,0318,2417,8318,1217,761.875.600
20 feb 202419,0619,2018,1018,1317,772.056.400
16 feb 202419,9720,0219,2119,2218,841.459.000
15 feb 202420,6920,8420,1720,3519,941.119.400
14 feb 202419,7420,4819,5920,4019,991.766.400
13 feb 202419,2319,5219,0119,3118,921.663.200
12 feb 202419,5719,9819,5419,9319,53993.700
09 feb 202419,5019,6619,2519,5419,151.352.900
08 feb 202419,1519,5618,8919,3018,911.156.200
07 feb 202419,5919,6319,1419,1518,77965.000
06 feb 202419,2819,7819,2019,5219,131.322.700
05 feb 202419,4019,5419,0119,3318,941.571.000
02 feb 202419,5019,8119,2119,6019,212.272.800
01 feb 202419,1019,7718,7419,7319,331.235.200
31 ene 202419,6419,6918,9919,0318,651.465.300
30 ene 202420,2920,3819,7219,7519,351.315.700
29 ene 202419,8520,4019,7120,3919,98812.200
26 ene 202419,9020,1619,8019,8619,46701.500
25 ene 202419,9120,4419,6219,7719,371.066.500
24 ene 202419,4420,0419,2519,6319,243.084.500
23 ene 202420,0420,1319,1019,1518,772.027.300
22 ene 202420,1220,7219,5719,7619,361.951.400
19 ene 202420,2820,3619,5819,9319,53892.000
18 ene 202420,5820,7620,1820,2219,82977.200
17 ene 202420,9421,0020,1420,3919,98720.100
16 ene 202421,5921,6621,0121,1820,76644.500
12 ene 202422,3122,5721,6221,6421,21528.400
11 ene 202422,1022,2421,7022,1921,75624.900
10 ene 202422,2122,2921,6722,0821,64697.100
09 ene 202421,5722,2821,5722,2221,77742.600
08 ene 202421,6522,1221,2321,9821,542.105.400
05 ene 202420,9622,0820,9321,5721,141.457.100
04 ene 202420,1021,2919,9521,1620,741.092.200
03 ene 202420,1320,8420,0020,2519,841.199.600
02 ene 202420,3720,6820,0920,4420,031.686.300
29 dic 202320,9921,1420,4220,6520,241.256.100
28 dic 202321,3121,4921,0321,0520,63854.000
27 dic 202321,7621,7621,1921,4721,04844.100
26 dic 202321,8321,9821,5421,7521,311.239.800
22 dic 202321,7122,2521,5721,8021,36610.200
21 dic 202321,7221,7521,2321,6421,211.166.500
20 dic 202321,7822,3921,3621,4321,001.394.500
19 dic 202322,7623,3722,1122,3321,88993.000
18 dic 202322,4222,5822,1322,3621,91883.500
15 dic 202323,5423,6122,3922,4221,971.764.500
14 dic 202323,5024,2123,1323,3722,90978.400
13 dic 202322,5723,4022,0323,1522,691.235.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...