U.S. markets open in 5 hours 49 minutes
F S&P 500
5,201.50 -11.25 (-0.22%) F Dow Jones
39,136.00 -59.00 (-0.15%) F Nasdaq
18,130.75 -55.75 (-0.31%) E-mini Russell 2000 Index Futur
2,057.60 -7.20 (-0.35%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,317.20 -5.10 (-0.22%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 16.14 | 16.71 | 15.30 | 16.37 | 16.37 | 22,429,700 |
| 07 may 2024 | 17.31 | 17.48 | 16.22 | 16.54 | 16.54 | 21,881,000 |
| 06 may 2024 | 16.57 | 18.32 | 16.48 | 17.43 | 17.43 | 26,468,500 |
| 03 may 2024 | 16.72 | 17.38 | 15.93 | 16.15 | 16.15 | 25,038,400 |
| 02 may 2024 | 16.10 | 16.30 | 15.31 | 15.94 | 15.94 | 21,437,700 |
| 01 may 2024 | 16.03 | 16.88 | 15.35 | 15.65 | 15.65 | 27,968,600 |
| 30 abr 2024 | 17.33 | 17.70 | 16.33 | 16.38 | 16.38 | 22,808,300 |
| 29 abr 2024 | 18.50 | 18.73 | 17.28 | 18.12 | 18.12 | 23,027,300 |
| 26 abr 2024 | 19.07 | 19.62 | 18.53 | 19.23 | 19.23 | 19,374,000 |
| 25 abr 2024 | 18.62 | 19.80 | 18.06 | 19.54 | 19.54 | 26,067,700 |
| 24 abr 2024 | 20.30 | 21.39 | 19.21 | 19.78 | 19.78 | 34,948,300 |
| 23 abr 2024 | 18.76 | 21.05 | 18.61 | 20.73 | 20.73 | 39,722,100 |
| 22 abr 2024 | 17.85 | 19.17 | 17.07 | 19.09 | 19.09 | 46,061,900 |
| 19 abr 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 17.20 | 44,562,300 |
| 18 abr 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 16.23 | 40,509,300 |
| 17 abr 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 14.92 | 32,065,200 |
| 16 abr 2024 | 14.34 | 14.80 | 13.70 | 14.48 | 14.48 | 25,300,000 |
| 15 abr 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 14.69 | 29,642,200 |
| 12 abr 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 14.85 | 28,352,900 |
| 11 abr 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 15.87 | 26,514,000 |
| 10 abr 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 15.05 | 22,227,400 |
| 09 abr 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 15.33 | 26,465,800 |
| 08 abr 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 15.36 | 30,346,600 |
| 05 abr 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 15.60 | 21,528,200 |
| 04 abr 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 15.89 | 38,249,900 |
| 03 abr 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 16.18 | 22,862,400 |
| 02 abr 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 16.83 | 29,455,800 |
| 01 abr 2024 | 19.49 | 20.50 | 18.54 | 18.58 | 18.58 | 35,555,600 |
| 28 mar 2024 | 23.19 | 24.10 | 21.11 | 21.21 | 21.21 | 45,389,900 |
| 27 mar 2024 | 24.04 | 24.72 | 22.47 | 23.11 | 23.11 | 32,273,300 |
| 26 mar 2024 | 23.21 | 24.15 | 22.35 | 23.19 | 23.19 | 30,486,400 |
| 25 mar 2024 | 20.15 | 24.08 | 20.12 | 23.40 | 23.40 | 48,308,500 |
| 22 mar 2024 | 19.82 | 19.95 | 18.63 | 19.52 | 19.52 | 31,769,500 |
| 21 mar 2024 | 19.63 | 21.02 | 19.29 | 20.77 | 20.77 | 41,788,300 |
| 20 mar 2024 | 16.51 | 20.25 | 16.12 | 20.25 | 20.25 | 45,280,100 |
| 19 mar 2024 | 16.63 | 17.08 | 15.06 | 16.49 | 16.49 | 35,840,100 |
| 18 mar 2024 | 17.00 | 18.23 | 16.25 | 17.46 | 17.46 | 32,794,000 |
| 15 mar 2024 | 15.65 | 17.73 | 15.32 | 17.43 | 17.43 | 43,922,400 |
| 14 mar 2024 | 16.36 | 16.60 | 14.99 | 15.84 | 15.84 | 34,141,400 |
| 13 mar 2024 | 16.46 | 17.90 | 16.29 | 17.11 | 17.11 | 32,646,500 |
| 12 mar 2024 | 17.11 | 17.27 | 15.58 | 16.49 | 16.49 | 37,991,900 |
| 11 mar 2024 | 21.04 | 21.33 | 16.87 | 16.91 | 16.91 | 46,884,200 |
| 08 mar 2024 | 18.20 | 20.49 | 17.99 | 20.24 | 20.24 | 57,918,000 |
| 07 mar 2024 | 16.49 | 17.99 | 15.91 | 17.82 | 17.82 | 36,086,800 |
| 06 mar 2024 | 16.12 | 17.34 | 15.06 | 16.58 | 16.58 | 41,271,700 |
| 05 mar 2024 | 16.00 | 17.19 | 14.78 | 15.33 | 15.33 | 50,329,100 |
| 04 mar 2024 | 18.91 | 19.18 | 15.89 | 16.47 | 16.47 | 61,567,700 |
| 01 mar 2024 | 16.72 | 17.87 | 15.53 | 17.86 | 17.86 | 40,219,500 |
| 29 feb 2024 | 19.40 | 19.54 | 15.81 | 16.72 | 16.72 | 61,792,900 |
| 28 feb 2024 | 21.85 | 22.38 | 17.76 | 18.08 | 18.08 | 75,234,500 |
| 27 feb 2024 | 23.07 | 23.45 | 20.30 | 20.89 | 20.89 | 59,037,700 |
| 26 feb 2024 | 16.61 | 20.95 | 16.57 | 20.35 | 20.35 | 62,811,600 |
| 23 feb 2024 | 16.71 | 17.06 | 15.88 | 16.43 | 16.43 | 19,874,400 |
| 22 feb 2024 | 15.70 | 17.68 | 15.29 | 17.09 | 17.09 | 37,647,000 |
| 21 feb 2024 | 15.20 | 16.55 | 15.00 | 15.46 | 15.46 | 26,676,400 |
| 20 feb 2024 | 18.36 | 18.50 | 15.44 | 16.56 | 16.56 | 43,437,000 |
| 16 feb 2024 | 17.44 | 18.01 | 16.50 | 17.86 | 17.86 | 33,604,300 |
| 15 feb 2024 | 18.11 | 19.23 | 16.47 | 17.23 | 17.23 | 51,900,500 |
| 14 feb 2024 | 18.14 | 18.87 | 16.86 | 17.85 | 17.85 | 51,912,800 |
| 13 feb 2024 | 14.35 | 16.39 | 13.75 | 15.89 | 15.89 | 49,437,500 |
| 12 feb 2024 | 14.19 | 16.44 | 14.10 | 16.00 | 16.00 | 69,106,600 |
| 09 feb 2024 | 13.02 | 14.59 | 11.95 | 13.95 | 13.95 | 89,228,000 |
| 08 feb 2024 | 9.93 | 10.54 | 9.53 | 10.50 | 10.50 | 36,373,100 |
| 07 feb 2024 | 8.76 | 9.34 | 8.46 | 9.31 | 9.31 | 21,592,800 |
| 06 feb 2024 | 7.76 | 8.72 | 7.64 | 8.70 | 8.70 | 20,793,100 |
| 05 feb 2024 | 8.26 | 8.37 | 7.68 | 7.76 | 7.76 | 19,708,700 |
| 02 feb 2024 | 8.11 | 8.61 | 8.03 | 8.28 | 8.28 | 16,862,400 |
| 01 feb 2024 | 8.10 | 8.52 | 7.68 | 8.36 | 8.36 | 28,283,300 |
| 31 ene 2024 | 8.14 | 8.98 | 8.04 | 8.05 | 8.05 | 26,492,400 |
| 30 ene 2024 | 8.66 | 9.01 | 8.21 | 8.42 | 8.42 | 22,805,400 |
| 29 ene 2024 | 8.14 | 9.24 | 7.97 | 8.53 | 8.53 | 32,376,000 |
| 26 ene 2024 | 7.70 | 8.26 | 7.60 | 8.01 | 8.01 | 22,815,400 |
| 25 ene 2024 | 7.06 | 7.39 | 6.95 | 7.30 | 7.30 | 11,454,000 |
| 24 ene 2024 | 7.44 | 7.72 | 6.98 | 6.99 | 6.99 | 17,561,700 |
| 23 ene 2024 | 6.84 | 7.38 | 6.70 | 7.09 | 7.09 | 18,681,600 |
| 22 ene 2024 | 6.73 | 7.35 | 6.59 | 7.10 | 7.10 | 20,878,800 |
| 19 ene 2024 | 6.89 | 6.95 | 6.41 | 6.87 | 6.87 | 21,452,300 |
| 18 ene 2024 | 7.42 | 7.64 | 6.76 | 6.88 | 6.88 | 21,855,400 |
| 17 ene 2024 | 7.50 | 7.60 | 7.23 | 7.36 | 7.36 | 15,470,800 |
| 16 ene 2024 | 7.90 | 8.26 | 7.35 | 7.65 | 7.65 | 28,821,900 |
| 12 ene 2024 | 9.01 | 9.09 | 8.07 | 8.14 | 8.14 | 27,866,200 |
| 11 ene 2024 | 10.68 | 11.35 | 8.88 | 9.26 | 9.26 | 37,395,900 |
| 10 ene 2024 | 10.18 | 10.97 | 9.76 | 9.98 | 9.98 | 31,181,900 |
| 09 ene 2024 | 10.52 | 11.06 | 10.33 | 10.55 | 10.55 | 18,099,800 |
| 08 ene 2024 | 10.17 | 10.94 | 9.12 | 10.73 | 10.73 | 30,910,800 |
| 05 ene 2024 | 10.60 | 10.65 | 9.77 | 10.21 | 10.21 | 16,222,000 |
| 04 ene 2024 | 10.77 | 11.46 | 10.53 | 10.76 | 10.76 | 21,026,700 |
| 03 ene 2024 | 9.75 | 11.03 | 9.60 | 10.57 | 10.57 | 26,263,900 |
| 02 ene 2024 | 12.60 | 12.60 | 10.75 | 10.88 | 10.88 | 24,949,600 |
| 29 dic 2023 | 13.20 | 13.47 | 10.63 | 11.03 | 11.03 | 35,889,100 |
| 28 dic 2023 | 12.66 | 13.39 | 12.40 | 13.11 | 13.11 | 25,965,600 |
| 27 dic 2023 | 12.26 | 13.56 | 12.24 | 13.43 | 13.43 | 27,394,000 |
| 26 dic 2023 | 11.69 | 11.81 | 11.19 | 11.74 | 11.74 | 22,123,700 |
| 22 dic 2023 | 11.66 | 12.24 | 11.35 | 11.89 | 11.89 | 27,396,200 |
| 21 dic 2023 | 11.00 | 11.60 | 10.55 | 11.53 | 11.53 | 28,169,300 |
| 20 dic 2023 | 11.05 | 11.60 | 10.46 | 10.49 | 10.49 | 33,854,300 |
| 19 dic 2023 | 11.07 | 11.35 | 10.04 | 10.43 | 10.43 | 28,180,400 |
| 18 dic 2023 | 10.24 | 11.31 | 10.18 | 10.84 | 10.84 | 27,394,200 |
| 15 dic 2023 | 10.74 | 10.82 | 10.07 | 10.64 | 10.64 | 29,075,800 |
| 14 dic 2023 | 10.43 | 11.29 | 10.41 | 10.92 | 10.92 | 32,948,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.