U.S. markets closed

Clarivate Plc (CLVT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.12+0.12 (+1.71%)
Al cierre: 04:00PM EDT
7.12 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20247.097.247.007.127.124,411,510
25 abr 20247.067.066.867.007.003,057,000
24 abr 20247.137.187.097.117.112,101,800
23 abr 20247.207.307.117.147.143,228,200
22 abr 20247.037.316.977.157.156,266,200
19 abr 20246.987.026.856.996.994,136,900
18 abr 20246.917.026.786.956.956,212,300
17 abr 20246.846.966.806.916.913,913,600
16 abr 20246.806.816.596.796.799,266,000
15 abr 20247.097.176.796.866.865,626,500
12 abr 20247.257.277.077.077.072,441,400
11 abr 20247.547.577.357.357.352,924,900
10 abr 20247.457.537.347.507.503,803,600
09 abr 20247.477.677.427.657.652,348,000
08 abr 20247.417.487.387.417.412,308,500
05 abr 20247.337.427.267.377.373,163,200
04 abr 20247.677.777.367.367.363,865,500
03 abr 20247.457.637.417.627.625,565,200
02 abr 20247.337.567.317.467.464,269,900
01 abr 20247.457.537.317.487.482,907,600
28 mar 20247.447.597.427.437.434,373,700
27 mar 20247.417.477.367.467.462,573,500
26 mar 20247.277.457.217.347.343,748,900
25 mar 20247.327.347.207.217.212,003,500
22 mar 20247.377.407.197.227.221,387,400
21 mar 20247.497.507.347.357.353,062,200
20 mar 20247.087.457.067.397.395,600,500
19 mar 20247.167.347.017.067.066,741,800
18 mar 20247.067.276.987.217.213,400,300
15 mar 20246.977.166.927.067.063,717,600
14 mar 20247.077.126.927.027.024,476,100
13 mar 20247.037.177.037.077.072,569,700
12 mar 20247.177.197.027.067.062,819,000
11 mar 20247.077.207.047.167.162,614,500
08 mar 20247.217.307.047.087.083,849,000
07 mar 20247.247.307.117.167.162,711,300
06 mar 20247.187.227.077.157.154,545,700
05 mar 20247.057.116.967.017.017,399,300
04 mar 20247.147.397.067.067.065,757,000
01 mar 20247.167.316.957.147.147,870,000
29 feb 20247.117.407.017.187.187,173,800
28 feb 20247.277.306.887.077.0711,068,900
27 feb 20248.188.246.557.387.3820,780,300
26 feb 20248.949.028.888.948.943,978,400
23 feb 20249.009.078.948.998.992,367,300
22 feb 20248.899.028.808.968.962,319,700
21 feb 20248.838.908.738.858.852,390,900
20 feb 20248.859.008.858.938.933,809,700
16 feb 20248.979.078.888.968.963,040,300
15 feb 20249.389.459.089.109.105,948,500
14 feb 20249.199.279.079.269.265,322,300
13 feb 20249.089.178.908.948.944,089,800
12 feb 20249.419.619.379.449.442,431,000
09 feb 20249.309.469.279.429.423,449,100
08 feb 20249.229.419.189.309.302,221,600
07 feb 20249.209.239.029.229.221,824,400
06 feb 20248.959.208.959.179.171,587,500
05 feb 20249.159.238.988.998.992,085,700
02 feb 20249.269.389.129.299.292,224,200
01 feb 20248.999.368.979.359.353,449,200
31 ene 20249.139.238.908.948.943,898,000
30 ene 20249.159.229.099.159.153,099,400
29 ene 20248.949.168.899.169.162,717,900
26 ene 20248.889.038.888.948.942,478,300
25 ene 20249.009.048.768.838.833,351,800
24 ene 20249.249.248.848.888.883,645,900
23 ene 20249.299.379.039.119.112,503,800
22 ene 20249.249.349.139.209.203,208,600
19 ene 20249.089.238.999.229.222,327,900
18 ene 20248.959.058.919.039.032,605,800
17 ene 20248.919.038.818.868.863,910,000
16 ene 20248.919.118.899.069.064,081,700
12 ene 20249.039.158.959.089.084,492,300
11 ene 20248.959.048.808.978.972,230,900
10 ene 20249.019.208.949.029.022,779,800
09 ene 20249.079.279.029.029.024,294,400
08 ene 20248.759.318.749.199.195,707,500
05 ene 20248.768.978.668.678.673,397,900
04 ene 20248.759.038.728.868.865,946,000
03 ene 20248.928.978.778.788.785,087,300
02 ene 20249.149.198.909.089.083,596,500
29 dic 20239.329.449.269.269.262,090,500
28 dic 20239.299.429.289.389.381,559,300
27 dic 20239.309.359.219.329.322,301,800
26 dic 20239.379.449.149.259.252,803,600
22 dic 20239.249.389.199.349.343,959,400
21 dic 20238.999.318.949.239.235,219,700
20 dic 20238.899.208.868.938.936,569,900
19 dic 20238.668.988.638.938.934,701,200
18 dic 20238.498.588.358.488.483,692,600
15 dic 20238.588.648.428.508.507,351,800
14 dic 20238.708.878.608.768.769,167,400
13 dic 20238.078.537.988.448.445,474,300
12 dic 20237.938.087.828.048.043,647,500
11 dic 20238.008.077.957.967.963,312,600
08 dic 20237.998.187.948.038.034,634,800
07 dic 20237.998.067.878.048.043,780,000
06 dic 20237.928.197.847.937.937,570,500
05 dic 20237.897.997.767.877.875,305,600
04 dic 20237.998.157.878.028.027,264,200
*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...