U.S. markets open in 6 hours 43 minutes
F S&P 500
5,022.00 -27.00 (-0.53%) F Dow Jones
37,854.00 -153.00 (-0.40%) F Nasdaq
17,419.50 -127.75 (-0.73%) E-mini Russell 2000 Index Futur
1,947.70 -10.40 (-0.53%) Petróleo
83.85 +1.12 (+1.35%) Oro
2,395.10 -2.90 (-0.12%)
Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 2.3200 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 1,366,300 |
| 17 abr 2024 | 2.3300 | 2.3700 | 2.2700 | 2.2900 | 2.2900 | 1,211,800 |
| 16 abr 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3600 | 2.3600 | 1,589,900 |
| 15 abr 2024 | 2.4500 | 2.4600 | 2.3200 | 2.3300 | 2.3300 | 1,741,000 |
| 12 abr 2024 | 2.3900 | 2.5600 | 2.3800 | 2.4400 | 2.4400 | 3,003,600 |
| 11 abr 2024 | 2.4800 | 2.5000 | 2.3300 | 2.3800 | 2.3800 | 2,269,800 |
| 10 abr 2024 | 2.5000 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 1,669,700 |
| 09 abr 2024 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 1,564,800 |
| 08 abr 2024 | 2.4800 | 2.5700 | 2.4800 | 2.4800 | 2.4800 | 1,126,900 |
| 05 abr 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 1,833,100 |
| 04 abr 2024 | 2.5000 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 1,702,000 |
| 03 abr 2024 | 2.4700 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 1,454,700 |
| 02 abr 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 1,343,100 |
| 01 abr 2024 | 2.7100 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 1,642,500 |
| 28 mar 2024 | 2.6200 | 2.7100 | 2.6100 | 2.6800 | 2.6800 | 1,831,100 |
| 27 mar 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6300 | 2.6300 | 2,208,400 |
| 26 mar 2024 | 2.4400 | 2.5400 | 2.3200 | 2.4700 | 2.4700 | 3,651,300 |
| 25 mar 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4200 | 2.4200 | 1,121,900 |
| 22 mar 2024 | 2.5500 | 2.5600 | 2.4500 | 2.4600 | 2.4600 | 1,399,800 |
| 21 mar 2024 | 2.6300 | 2.6900 | 2.5500 | 2.5600 | 2.5600 | 1,690,400 |
| 20 mar 2024 | 2.5300 | 2.6500 | 2.4700 | 2.6300 | 2.6300 | 1,615,600 |
| 19 mar 2024 | 2.5100 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 1,538,700 |
| 18 mar 2024 | 2.5100 | 2.5300 | 2.4400 | 2.5100 | 2.5100 | 1,825,700 |
| 15 mar 2024 | 2.4700 | 2.5600 | 2.4600 | 2.5200 | 2.5200 | 3,217,700 |
| 14 mar 2024 | 2.5600 | 2.5800 | 2.4400 | 2.4900 | 2.4900 | 1,518,300 |
| 13 mar 2024 | 2.5600 | 2.6700 | 2.5600 | 2.5800 | 2.5800 | 1,345,800 |
| 12 mar 2024 | 2.7100 | 2.7100 | 2.5500 | 2.5500 | 2.5500 | 1,626,400 |
| 11 mar 2024 | 2.6700 | 2.7400 | 2.6500 | 2.6600 | 2.6600 | 1,288,500 |
| 08 mar 2024 | 2.6600 | 2.7600 | 2.6600 | 2.6900 | 2.6900 | 1,486,500 |
| 07 mar 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 1,752,900 |
| 06 mar 2024 | 2.8100 | 2.8300 | 2.6600 | 2.6800 | 2.6800 | 2,447,800 |
| 05 mar 2024 | 2.8700 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 1,732,900 |
| 04 mar 2024 | 3.0200 | 3.0500 | 2.8400 | 2.8500 | 2.8500 | 2,139,900 |
| 01 mar 2024 | 2.9700 | 3.1300 | 2.9500 | 3.0200 | 3.0200 | 1,684,500 |
| 29 feb 2024 | 2.9800 | 3.1200 | 2.9200 | 2.9500 | 2.9500 | 2,078,500 |
| 28 feb 2024 | 3.1000 | 3.1900 | 2.9100 | 2.9200 | 2.9200 | 3,275,500 |
| 27 feb 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 2,117,100 |
| 26 feb 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 1,590,500 |
| 23 feb 2024 | 2.9500 | 3.0100 | 2.8800 | 2.9700 | 2.9700 | 1,141,900 |
| 22 feb 2024 | 3.0900 | 3.0900 | 2.9500 | 2.9800 | 2.9800 | 1,393,100 |
| 21 feb 2024 | 3.1200 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 1,147,600 |
| 20 feb 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 1,712,000 |
| 16 feb 2024 | 3.1100 | 3.2100 | 3.0900 | 3.1800 | 3.1800 | 1,771,500 |
| 15 feb 2024 | 3.0600 | 3.1700 | 3.0500 | 3.1500 | 3.1500 | 1,868,500 |
| 14 feb 2024 | 2.9600 | 3.0500 | 2.9200 | 3.0400 | 3.0400 | 1,372,200 |
| 13 feb 2024 | 2.9600 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 1,941,600 |
| 12 feb 2024 | 2.9400 | 3.1500 | 2.9400 | 3.0900 | 3.0900 | 1,668,000 |
| 09 feb 2024 | 2.9300 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 980,300 |
| 08 feb 2024 | 2.8200 | 2.9500 | 2.8100 | 2.9200 | 2.9200 | 1,360,300 |
| 07 feb 2024 | 2.8700 | 2.8900 | 2.7800 | 2.8400 | 2.8400 | 1,173,600 |
| 06 feb 2024 | 2.7600 | 2.9200 | 2.7500 | 2.8900 | 2.8900 | 1,242,800 |
| 05 feb 2024 | 2.8600 | 2.8900 | 2.7400 | 2.7900 | 2.7900 | 1,993,000 |
| 02 feb 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 1,623,400 |
| 01 feb 2024 | 3.0000 | 3.1200 | 2.9700 | 3.0200 | 3.0200 | 1,828,200 |
| 31 ene 2024 | 3.0300 | 3.1100 | 2.9500 | 2.9500 | 2.9500 | 1,715,600 |
| 30 ene 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 1,338,300 |
| 29 ene 2024 | 3.0900 | 3.1600 | 3.0100 | 3.1500 | 3.1500 | 1,176,800 |
| 26 ene 2024 | 3.1500 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 905,500 |
| 25 ene 2024 | 3.1800 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 1,297,000 |
| 24 ene 2024 | 3.2400 | 3.3000 | 3.1000 | 3.1100 | 3.1100 | 1,531,500 |
| 23 ene 2024 | 3.2900 | 3.3400 | 3.1700 | 3.2300 | 3.2300 | 1,416,100 |
| 22 ene 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 1,512,500 |
| 19 ene 2024 | 3.1000 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 1,318,800 |
| 18 ene 2024 | 3.3000 | 3.3000 | 2.9400 | 3.1000 | 3.1000 | 3,149,900 |
| 17 ene 2024 | 3.3000 | 3.3800 | 3.2600 | 3.3000 | 3.3000 | 2,041,400 |
| 16 ene 2024 | 3.4000 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 1,826,300 |
| 12 ene 2024 | 3.4200 | 3.5000 | 3.3600 | 3.4100 | 3.4100 | 1,061,900 |
| 11 ene 2024 | 3.4900 | 3.4900 | 3.3200 | 3.3800 | 3.3800 | 1,314,200 |
| 10 ene 2024 | 3.4500 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 1,349,300 |
| 09 ene 2024 | 3.5700 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | 1,195,100 |
| 08 ene 2024 | 3.5600 | 3.6400 | 3.5000 | 3.6100 | 3.6100 | 1,100,600 |
| 05 ene 2024 | 3.5900 | 3.7000 | 3.5600 | 3.6100 | 3.6100 | 971,500 |
| 04 ene 2024 | 3.6900 | 3.7000 | 3.5900 | 3.6300 | 3.6300 | 1,330,400 |
| 03 ene 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6800 | 3.6800 | 1,249,000 |
| 02 ene 2024 | 3.7900 | 3.9400 | 3.7200 | 3.8000 | 3.8000 | 1,752,000 |
| 29 dic 2023 | 3.9500 | 3.9500 | 3.8100 | 3.8300 | 3.8300 | 1,674,000 |
| 28 dic 2023 | 4.0500 | 4.1300 | 3.9400 | 3.9500 | 3.9500 | 1,470,500 |
| 27 dic 2023 | 4.0500 | 4.0900 | 3.9900 | 4.0700 | 4.0700 | 1,098,300 |
| 26 dic 2023 | 3.9800 | 4.0800 | 3.9500 | 4.0600 | 4.0600 | 1,291,900 |
| 22 dic 2023 | 3.7900 | 3.9800 | 3.7400 | 3.9500 | 3.9500 | 2,543,400 |
| 21 dic 2023 | 3.6000 | 3.7900 | 3.5900 | 3.7700 | 3.7700 | 1,739,700 |
| 20 dic 2023 | 3.7500 | 3.7600 | 3.5300 | 3.5400 | 3.5400 | 2,103,400 |
| 19 dic 2023 | 3.6500 | 3.8600 | 3.6400 | 3.7700 | 3.7700 | 1,921,100 |
| 18 dic 2023 | 3.7400 | 3.8000 | 3.5900 | 3.6200 | 3.6200 | 1,710,000 |
| 15 dic 2023 | 3.8500 | 3.8800 | 3.6500 | 3.7100 | 3.7100 | 3,448,100 |
| 14 dic 2023 | 3.6900 | 3.8900 | 3.6900 | 3.8300 | 3.8300 | 3,509,100 |
| 13 dic 2023 | 3.2400 | 3.7000 | 3.2300 | 3.7000 | 3.7000 | 4,433,200 |
| 12 dic 2023 | 3.5800 | 3.6000 | 3.0300 | 3.1600 | 3.1600 | 7,947,300 |
| 11 dic 2023 | 3.5000 | 3.6500 | 3.4500 | 3.6200 | 3.6200 | 1,499,000 |
| 08 dic 2023 | 3.3800 | 3.5100 | 3.3600 | 3.5100 | 3.5100 | 1,698,400 |
| 07 dic 2023 | 3.3800 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 952,900 |
| 06 dic 2023 | 3.4700 | 3.5200 | 3.3500 | 3.3700 | 3.3700 | 1,203,100 |
| 05 dic 2023 | 3.5900 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 1,144,300 |
| 04 dic 2023 | 3.6800 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 1,109,600 |
| 01 dic 2023 | 3.5900 | 3.7300 | 3.5400 | 3.6700 | 3.6700 | 1,084,500 |
| 30 nov 2023 | 3.5200 | 3.7500 | 3.5000 | 3.6100 | 3.6100 | 2,173,600 |
| 29 nov 2023 | 3.4700 | 3.5900 | 3.4700 | 3.4900 | 3.4900 | 1,386,300 |
| 28 nov 2023 | 3.4100 | 3.4700 | 3.3400 | 3.4200 | 3.4200 | 1,826,900 |
| 27 nov 2023 | 3.4600 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 1,307,200 |
| 24 nov 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 717,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.