Clover Health Investments, Corp. (CLOV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.6721

+0.0021

(+0.31%)

A partir del 09:48AM EDT. Mercado abierto.

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.6800	0.6824	0.6620	0.6721	0.6721	133,853
25 abr 2024	0.6500	0.6820	0.6400	0.6700	0.6700	3,902,700
24 abr 2024	0.6280	0.6650	0.6230	0.6500	0.6500	4,001,100
23 abr 2024	0.6220	0.6400	0.6110	0.6300	0.6300	3,503,700
22 abr 2024	0.6400	0.6490	0.6060	0.6220	0.6220	3,919,500
19 abr 2024	0.6300	0.6380	0.6200	0.6360	0.6360	3,111,800
18 abr 2024	0.6260	0.6490	0.6200	0.6310	0.6310	2,864,100
17 abr 2024	0.6300	0.6490	0.6200	0.6220	0.6220	6,246,200
16 abr 2024	0.6260	0.6360	0.6100	0.6250	0.6250	5,393,600
15 abr 2024	0.6700	0.6800	0.6200	0.6360	0.6360	10,867,200
12 abr 2024	0.7100	0.7200	0.6600	0.6700	0.6700	11,324,400
11 abr 2024	0.7300	0.7340	0.7100	0.7120	0.7120	4,712,300
10 abr 2024	0.7200	0.7400	0.7150	0.7290	0.7290	5,887,000
09 abr 2024	0.7300	0.7530	0.7250	0.7370	0.7370	7,494,900
08 abr 2024	0.7260	0.7500	0.7150	0.7300	0.7300	7,630,900
05 abr 2024	0.7600	0.7600	0.7210	0.7270	0.7270	8,779,600
04 abr 2024	0.7500	0.7740	0.7400	0.7550	0.7550	8,114,400
03 abr 2024	0.7400	0.7590	0.7140	0.7570	0.7570	7,638,500
02 abr 2024	0.7600	0.7630	0.7250	0.7370	0.7370	6,857,700
01 abr 2024	0.8000	0.8000	0.7400	0.7700	0.7700	12,388,100
28 mar 2024	0.8000	0.8100	0.7800	0.7940	0.7940	10,012,400
27 mar 2024	0.7800	0.8060	0.7800	0.7930	0.7930	4,994,100
26 mar 2024	0.7980	0.8050	0.7800	0.7810	0.7810	6,883,500
25 mar 2024	0.8200	0.8300	0.7850	0.7910	0.7910	8,550,300
22 mar 2024	0.8600	0.8640	0.8200	0.8210	0.8210	8,067,300
21 mar 2024	0.8900	0.9100	0.8600	0.8640	0.8640	8,765,200
20 mar 2024	0.8260	0.8900	0.8200	0.8820	0.8820	12,280,400
19 mar 2024	0.7900	0.8350	0.7860	0.8220	0.8220	9,354,500
18 mar 2024	0.7900	0.8270	0.7500	0.7830	0.7830	11,958,400
15 mar 2024	0.7400	0.8050	0.7260	0.7980	0.7980	13,987,200
14 mar 2024	0.8200	0.8240	0.7220	0.7250	0.7250	27,826,200
13 mar 2024	0.8500	0.8620	0.7850	0.8060	0.8060	32,595,600
12 mar 2024	0.8000	0.8030	0.7600	0.7680	0.7680	22,867,600
11 mar 2024	0.8120	0.8300	0.7840	0.7890	0.7890	12,692,200
08 mar 2024	0.8090	0.8230	0.7930	0.8110	0.8110	16,666,000
07 mar 2024	0.8200	0.8270	0.7950	0.8000	0.8000	14,318,200
06 mar 2024	0.8130	0.8190	0.7900	0.8000	0.8000	16,838,100
05 mar 2024	0.8400	0.8400	0.8010	0.8070	0.8070	17,142,800
04 mar 2024	0.8700	0.8800	0.8200	0.8450	0.8450	14,723,900
01 mar 2024	0.8700	0.8800	0.8500	0.8650	0.8650	9,994,700
29 feb 2024	0.8670	0.8900	0.8600	0.8640	0.8640	5,260,900
28 feb 2024	0.9000	0.9000	0.8570	0.8610	0.8610	13,996,300
27 feb 2024	0.9000	0.9220	0.8910	0.8980	0.8980	8,853,000
26 feb 2024	0.9100	0.9360	0.8960	0.9000	0.9000	8,343,200
23 feb 2024	0.9230	0.9250	0.8900	0.9030	0.9030	7,319,400
22 feb 2024	0.9490	0.9580	0.9060	0.9200	0.9200	12,311,800
21 feb 2024	0.9730	0.9730	0.9400	0.9460	0.9460	8,944,800
20 feb 2024	0.9710	0.9900	0.9510	0.9560	0.9560	8,636,000
16 feb 2024	0.9900	1.0100	0.9760	0.9930	0.9930	8,721,800
15 feb 2024	0.9800	1.0100	0.9530	1.0100	1.0100	7,128,100
14 feb 2024	0.9800	0.9850	0.9310	0.9510	0.9510	12,818,000
13 feb 2024	1.0100	1.0300	0.9600	0.9630	0.9630	17,343,700
12 feb 2024	1.0200	1.0300	1.0100	1.0200	1.0200	2,580,400
09 feb 2024	0.9890	1.0400	0.9890	1.0200	1.0200	3,221,700
08 feb 2024	0.9730	1.0100	0.9700	1.0000	1.0000	4,813,700
07 feb 2024	0.9600	0.9820	0.9520	0.9760	0.9760	8,711,300
06 feb 2024	0.9500	0.9800	0.9420	0.9640	0.9640	7,707,800
05 feb 2024	0.9950	1.0000	0.9400	0.9430	0.9430	7,560,500
02 feb 2024	0.9900	1.0200	0.9900	0.9950	0.9950	3,935,800
01 feb 2024	0.9720	1.0100	0.9630	1.0000	1.0000	6,917,400
31 ene 2024	0.9880	1.0100	0.9510	0.9580	0.9580	5,760,700
30 ene 2024	0.9860	1.0100	0.9700	0.9930	0.9930	3,930,600
29 ene 2024	0.9510	0.9900	0.9450	0.9900	0.9900	3,396,800
26 ene 2024	0.9680	0.9850	0.9540	0.9600	0.9600	1,709,400
25 ene 2024	0.9700	0.9820	0.9480	0.9790	0.9790	3,299,500
24 ene 2024	0.9950	1.0200	0.9600	0.9700	0.9700	4,198,100
23 ene 2024	0.9400	1.0000	0.9400	0.9970	0.9970	8,307,700
22 ene 2024	0.9300	0.9580	0.9220	0.9450	0.9450	4,345,200
19 ene 2024	0.9600	0.9690	0.9200	0.9380	0.9380	6,434,200
18 ene 2024	0.9500	0.9850	0.9300	0.9780	0.9780	12,583,000
17 ene 2024	0.9560	0.9610	0.9380	0.9570	0.9570	2,794,100
16 ene 2024	0.9740	0.9740	0.9340	0.9560	0.9560	6,350,800
12 ene 2024	0.9800	1.0100	0.9760	0.9810	0.9810	6,179,800
11 ene 2024	0.9500	0.9950	0.9410	0.9800	0.9800	4,794,100
10 ene 2024	0.9700	0.9840	0.9520	0.9640	0.9640	4,063,800
09 ene 2024	0.9800	1.0200	0.9410	0.9650	0.9650	10,569,900
08 ene 2024	0.9500	1.0100	0.9420	0.9950	0.9950	9,541,400
05 ene 2024	0.9350	0.9610	0.9250	0.9480	0.9480	5,350,300
04 ene 2024	0.9200	0.9510	0.9170	0.9420	0.9420	4,562,000
03 ene 2024	0.9600	0.9620	0.9100	0.9230	0.9230	11,132,500
02 ene 2024	0.9500	1.0200	0.9410	0.9600	0.9600	11,789,800
29 dic 2023	0.9630	0.9850	0.9500	0.9520	0.9520	11,013,100
28 dic 2023	0.9700	1.0100	0.9600	0.9690	0.9690	4,923,900
27 dic 2023	0.9500	1.0100	0.9500	0.9820	0.9820	13,560,400
26 dic 2023	0.9900	0.9950	0.9400	0.9650	0.9650	25,221,600
22 dic 2023	0.9800	1.0200	0.9720	1.0000	1.0000	4,421,900
21 dic 2023	0.9900	1.0200	0.9620	0.9800	0.9800	4,848,700
20 dic 2023	1.0500	1.0700	0.9800	0.9800	0.9800	3,800,700
19 dic 2023	0.9900	1.0700	0.9880	1.0500	1.0500	7,112,400
18 dic 2023	1.0000	1.0200	0.9700	0.9820	0.9820	12,536,900
15 dic 2023	0.9960	1.0200	0.9700	0.9850	0.9850	14,183,000
14 dic 2023	1.0000	1.0500	0.9950	1.0000	1.0000	6,668,300
13 dic 2023	0.9210	1.0200	0.9000	0.9780	0.9780	13,631,200
12 dic 2023	0.9560	0.9580	0.9200	0.9220	0.9220	6,260,600
11 dic 2023	0.9440	0.9600	0.9240	0.9550	0.9550	7,661,500
08 dic 2023	0.9400	0.9650	0.9300	0.9500	0.9500	5,472,400
07 dic 2023	0.9430	0.9550	0.9210	0.9420	0.9420	4,806,800
06 dic 2023	0.9600	0.9890	0.9300	0.9480	0.9480	4,580,900
05 dic 2023	0.9900	0.9970	0.9450	0.9450	0.9450	7,127,300
04 dic 2023	0.9390	1.0100	0.9120	0.9970	0.9970	9,164,200
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...

S&P 5005,088.42+40.00(+0.79%)

Dow Jones38,193.54+107.74(+0.28%)

Nasdaq15,843.58+231.82(+1.48%)

Russell 20001,984.69+3.57(+0.18%)

Petróleo84.06+0.49(+0.59%)

Oro2,354.90+12.40(+0.53%)

Clover Health Investments, Corp. (CLOV)

S&P 500
5,088.42
+40.00(+0.79%)

Dow Jones
38,193.54
+107.74(+0.28%)

Nasdaq
15,843.58
+231.82(+1.48%)

Russell 2000
1,984.69
+3.57(+0.18%)

Petróleo
84.06
+0.49(+0.59%)

Oro
2,354.90
+12.40(+0.53%)