U.S. markets close in 1 hour 35 minutes

Alternus Clean Energy Inc (ALCE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.3477+0.0027 (+0.76%)
A partir del 02:24PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20240.35240.36450.34380.34770.347730,743
14 may 20240.36700.37000.33600.33600.336057,700
13 may 20240.33700.36800.33700.35900.359059,100
10 may 20240.34400.36100.33300.33700.337027,700
09 may 20240.35000.36800.32300.35600.356089,100
08 may 20240.33700.35200.32000.35000.350024,300
07 may 20240.34300.35800.32000.32100.321073,100
06 may 20240.33400.36700.31200.33100.331096,200
03 may 20240.37100.38000.33200.34400.344073,900
02 may 20240.36000.38500.35000.36300.3630160,400
01 may 20240.38000.40000.31000.38500.38504,830,700
30 abr 20240.33900.35000.33900.34100.341016,700
29 abr 20240.34400.35700.34000.34500.345030,100
26 abr 20240.34700.35000.34000.34400.344019,700
25 abr 20240.34000.34000.31400.33000.330011,200
24 abr 20240.31600.34000.31200.31700.317042,300
23 abr 20240.32600.33900.31100.33800.338020,100
22 abr 20240.33000.33900.30200.33200.332054,400
19 abr 20240.35000.35000.33000.33000.330034,900
18 abr 20240.38000.38000.34400.35100.351036,600
17 abr 20240.38600.41300.36100.36200.362031,600
16 abr 20240.40000.40100.36000.39800.3980133,300
15 abr 20240.38000.41800.38000.40200.402045,800
12 abr 20240.41000.43300.38000.40300.403039,700
11 abr 20240.40000.40000.38000.39400.394079,500
10 abr 20240.41200.42900.39300.40100.4010197,400
09 abr 20240.41200.44000.41200.43700.437026,500
08 abr 20240.42300.44400.41000.41200.412091,800
05 abr 20240.45000.47600.44000.45500.455090,500
04 abr 20240.46000.51900.44500.46000.4600582,100
03 abr 20240.40600.43700.40600.42400.4240109,200
02 abr 20240.40600.44000.40600.42600.426029,400
01 abr 20240.41800.44900.41800.41800.4180127,000
28 mar 20240.40100.43500.40100.42800.4280109,400
27 mar 20240.40600.42000.39200.41000.4100128,000
26 mar 20240.40600.42000.38800.41900.419074,800
25 mar 20240.44700.47800.38000.40500.4050170,900
22 mar 20240.47800.48900.44000.44000.4400106,000
21 mar 20240.48900.51000.44100.47100.4710163,100
20 mar 20240.51800.52300.48000.48500.485068,200
19 mar 20240.47500.56000.44000.51800.5180233,400
18 mar 20240.61000.61000.48000.49100.4910286,900
15 mar 20240.45000.60000.45000.58400.58401,127,100
14 mar 20240.45000.50300.40000.46700.4670928,500
13 mar 20240.49000.53600.45100.47600.47601,539,900
12 mar 20240.48200.78300.45300.48100.481018,521,600
11 mar 20240.43500.45000.41000.43300.4330557,700
08 mar 20240.41700.44500.40300.42000.4200204,900
07 mar 20240.41200.44700.41000.41000.410070,100
06 mar 20240.40300.44900.40300.44700.4470257,200
05 mar 20240.38800.43000.36000.41500.4150697,400
04 mar 20240.38000.38500.36000.36900.3690351,300
01 mar 20240.36100.38500.36000.38000.3800264,000
29 feb 20240.36000.36000.33000.34500.3450230,500
28 feb 20240.35100.42000.31300.35500.3550393,100
27 feb 20240.42500.42500.35000.35000.3500600,600
26 feb 20240.42000.44900.39400.42400.4240948,100
23 feb 20240.31900.45000.30600.43100.43102,513,000
22 feb 20240.34700.34900.29000.30000.3000840,800
21 feb 20240.50000.50500.32000.34300.34302,072,000
20 feb 20240.61900.61900.48300.50000.5000393,600
16 feb 20240.61800.63800.57200.60000.6000138,100
15 feb 20240.70000.74000.60100.62000.6200260,300
14 feb 20240.87400.90000.71500.75000.7500209,700
13 feb 20240.90000.95700.86000.87300.873058,900
12 feb 20240.99000.99000.86900.88500.885083,100
09 feb 20240.97000.98000.94000.97900.979014,500
08 feb 20240.94000.97200.94000.97200.972037,200
07 feb 20240.94000.97000.94000.95000.950017,500
06 feb 20240.95000.97300.92000.95000.950052,900
05 feb 20240.99001.03700.96200.97100.971041,900
02 feb 20241.01001.01000.97500.98000.980072,300
01 feb 20241.06001.06000.98001.01001.010030,200
31 ene 20240.99001.05500.99001.03001.030052,000
30 ene 20241.07001.07000.98001.02001.020037,700
29 ene 20241.03001.03000.99001.02001.020031,000
26 ene 20240.99001.02000.99001.02001.020050,000
25 ene 20240.99001.02900.98000.99000.990041,400
24 ene 20240.99601.02000.98100.98200.982070,800
23 ene 20241.01001.04000.97001.01001.010065,700
22 ene 20241.05001.06501.00001.02001.020063,100
19 ene 20241.14501.15001.01001.03001.0300150,300
18 ene 20241.13001.18001.13001.15001.150074,500
17 ene 20241.19001.21001.10101.16501.1650130,900
16 ene 20241.22001.23001.16001.23001.230085,600
12 ene 20241.25001.25001.21001.23401.234075,000
11 ene 20241.27001.27001.22001.23001.2300116,800
10 ene 20241.25001.29001.20001.26001.2600186,500
09 ene 20241.34001.41001.22001.32001.32002,577,700
08 ene 20241.23001.35001.23001.29001.2900276,800
05 ene 20241.32001.38001.23001.27001.2700228,000
04 ene 20241.39001.39001.25001.31001.3100202,000
03 ene 20241.37001.43001.28001.39001.3900137,100
02 ene 20241.48001.49501.35001.40001.4000239,500
29 dic 20231.40001.54001.40001.50001.5000221,400
28 dic 20231.60001.77001.45001.50001.5000543,200
27 dic 20232.01002.01001.68001.78001.7800512,400
26 dic 20232.30002.51001.68002.10002.10001,254,300
22 dic 20235.59005.63004.77805.00005.0000157,100
21 dic 20235.86006.45005.66005.70005.700028,300
*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...