CLPS Incorporation (CLPS)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.9400 | 0.9639 | 0.9400 | 0.9639 | 0.9639 | 5 |
| 09 may 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 5,600 |
| 08 may 2024 | 0.9200 | 0.9800 | 0.8850 | 0.9800 | 0.9800 | 19,100 |
| 07 may 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9220 | 0.9220 | 8,900 |
| 06 may 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 1,300 |
| 03 may 2024 | 0.9800 | 0.9800 | 0.9490 | 0.9600 | 0.9600 | 1,300 |
| 02 may 2024 | 0.9500 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 4,700 |
| 01 may 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 2,900 |
| 30 abr 2024 | 0.9400 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 4,700 |
| 29 abr 2024 | 0.9370 | 0.9800 | 0.9350 | 0.9350 | 0.9350 | 10,100 |
| 26 abr 2024 | 1.0000 | 1.0100 | 0.9350 | 0.9350 | 0.9350 | 8,900 |
| 25 abr 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 4,900 |
| 24 abr 2024 | 0.9700 | 1.0000 | 0.8990 | 0.9600 | 0.9600 | 19,700 |
| 23 abr 2024 | 0.8990 | 0.9900 | 0.8990 | 0.9700 | 0.9700 | 3,100 |
| 22 abr 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 3,100 |
| 19 abr 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 7,900 |
| 18 abr 2024 | 0.9700 | 0.9810 | 0.8850 | 0.9400 | 0.9400 | 84,300 |
| 17 abr 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 28,900 |
| 16 abr 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 13,700 |
| 15 abr 2024 | 1.0430 | 1.0430 | 0.9900 | 0.9950 | 0.9950 | 52,900 |
| 12 abr 2024 | 1.0060 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 1,500 |
| 11 abr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 6,500 |
| 10 abr 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 5,500 |
| 09 abr 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 4,500 |
| 08 abr 2024 | 0.9950 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 1,500 |
| 05 abr 2024 | 1.0800 | 1.0800 | 1.0050 | 1.0100 | 1.0100 | 7,900 |
| 04 abr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,200 |
| 03 abr 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 10,000 |
| 02 abr 2024 | 1.0300 | 1.0960 | 1.0300 | 1.0560 | 1.0560 | 7,700 |
| 01 abr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,700 |
| 28 mar 2024 | 1.0530 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 1,100 |
| 27 mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 32,100 |
| 26 mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0650 | 1.0650 | 30,100 |
| 25 mar 2024 | 1.0400 | 1.0550 | 1.0300 | 1.0300 | 1.0300 | 4,100 |
| 22 mar 2024 | 1.0400 | 1.1050 | 1.0200 | 1.0700 | 1.0700 | 18,700 |
| 21 mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,800 |
| 20 mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 16,400 |
| 19 mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 8,500 |
| 18 mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 3,100 |
| 15 mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0150 | 1.0150 | 2,100 |
| 14 mar 2024 | 0.9900 | 1.0270 | 0.9900 | 1.0270 | 1.0270 | 1,400 |
| 13 mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 700 |
| 12 mar 2024 | 1.0120 | 1.0750 | 1.0120 | 1.0500 | 1.0500 | 2,300 |
| 11 mar 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0700 | 1.0700 | 25,600 |
| 08 mar 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 12,800 |
| 07 mar 2024 | 1.0850 | 1.1500 | 1.0800 | 1.1250 | 1.1250 | 45,500 |
| 06 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,300 |
| 05 mar 2024 | 0.9400 | 1.0900 | 0.9300 | 1.0800 | 1.0800 | 27,800 |
| 04 mar 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 41,300 |
| 01 mar 2024 | 1.0020 | 1.0890 | 1.0000 | 1.0100 | 1.0100 | 12,800 |
| 29 feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 28 feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0410 | 1.0410 | 2,400 |
| 27 feb 2024 | 1.0010 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 14,300 |
| 26 feb 2024 | 1.0270 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
| 23 feb 2024 | 1.0100 | 1.0120 | 1.0000 | 1.0000 | 1.0000 | 3,300 |
| 22 feb 2024 | 1.0580 | 1.0580 | 0.9760 | 1.0000 | 1.0000 | 4,100 |
| 21 feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| 20 feb 2024 | 1.1500 | 1.1650 | 1.0000 | 1.0300 | 1.0300 | 46,900 |
| 16 feb 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 62,700 |
| 15 feb 2024 | 0.9400 | 1.0600 | 0.9400 | 1.0200 | 1.0200 | 39,500 |
| 14 feb 2024 | 0.9600 | 0.9980 | 0.9600 | 0.9600 | 0.9600 | 1,200 |
| 13 feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,700 |
| 12 feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 9,900 |
| 09 feb 2024 | 0.9900 | 1.0200 | 0.8900 | 0.9780 | 0.9780 | 29,000 |
| 08 feb 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9750 | 0.9750 | 11,700 |
| 07 feb 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 3,700 |
| 06 feb 2024 | 0.9630 | 0.9700 | 0.9630 | 0.9700 | 0.9700 | 1,000 |
| 05 feb 2024 | 1.0000 | 1.0200 | 0.9640 | 0.9880 | 0.9880 | 10,600 |
| 02 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,300 |
| 01 feb 2024 | 1.0000 | 1.0010 | 1.0000 | 1.0010 | 1.0010 | 1,300 |
| 31 ene 2024 | 1.0200 | 1.0230 | 1.0000 | 1.0000 | 1.0000 | 1,400 |
| 30 ene 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0050 | 1.0050 | 13,200 |
| 29 ene 2024 | 1.0000 | 1.0090 | 0.9600 | 0.9800 | 0.9800 | 7,100 |
| 26 ene 2024 | 1.0200 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 3,400 |
| 25 ene 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 2,700 |
| 24 ene 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| 23 ene 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 15,100 |
| 22 ene 2024 | 0.9800 | 1.0100 | 0.9650 | 0.9650 | 0.9650 | 6,800 |
| 19 ene 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 19,600 |
| 18 ene 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 18,000 |
| 17 ene 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 800 |
| 16 ene 2024 | 1.0300 | 1.0500 | 0.9420 | 1.0210 | 1.0210 | 60,100 |
| 12 ene 2024 | 1.0150 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 7,900 |
| 11 ene 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 11,500 |
| 10 ene 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 9,000 |
| 09 ene 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 600 |
| 08 ene 2024 | 1.0000 | 1.0600 | 0.9500 | 1.0000 | 1.0000 | 44,000 |
| 05 ene 2024 | 1.0650 | 1.0680 | 1.0100 | 1.0100 | 1.0100 | 2,300 |
| 04 ene 2024 | 1.0200 | 1.0800 | 0.9820 | 1.0300 | 1.0300 | 13,900 |
| 03 ene 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 38,300 |
| 02 ene 2024 | 1.0400 | 1.0940 | 1.0400 | 1.0500 | 1.0500 | 13,500 |
| 29 dic 2023 | 1.0800 | 1.1010 | 1.0400 | 1.0400 | 1.0400 | 17,800 |
| 28 dic 2023 | 1.0900 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 22,800 |
| 27 dic 2023 | 1.0600 | 1.1200 | 1.0600 | 1.0750 | 1.0750 | 25,300 |
| 26 dic 2023 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 8,700 |
| 22 dic 2023 | 1.1000 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 51,900 |
| 21 dic 2023 | 1.1100 | 1.1160 | 1.0500 | 1.0800 | 1.0800 | 10,600 |
| 20 dic 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 5,600 |
| 19 dic 2023 | 1.0800 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 19,400 |
| 18 dic 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1010 | 1.1010 | 10,700 |
| *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.