Italia markets closed

Clarivate Plc (CLVT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,25+0,01 (+0,16%)
Alla chiusura: 04:00PM EDT
6,25 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20246,246,296,186,256,253.162.700
09 mag 20246,136,296,086,246,243.430.800
08 mag 20247,117,306,156,166,167.057.600
07 mag 20247,087,126,926,956,955.224.400
06 mag 20246,927,066,877,057,054.605.900
03 mag 20247,067,146,846,856,853.577.800
02 mag 20247,057,066,836,946,943.737.700
01 mag 20246,757,066,746,946,944.564.600
30 apr 20247,017,066,756,766,762.460.900
29 apr 20247,137,187,057,097,091.956.800
26 apr 20247,097,247,007,127,126.019.100
25 apr 20247,067,066,867,007,003.057.000
24 apr 20247,137,187,097,117,112.101.800
23 apr 20247,207,307,117,147,143.228.200
22 apr 20247,037,316,977,157,156.266.200
19 apr 20246,987,026,856,996,994.136.900
18 apr 20246,917,026,786,956,956.212.300
17 apr 20246,846,966,806,916,913.913.600
16 apr 20246,806,816,596,796,799.266.000
15 apr 20247,097,176,796,866,865.626.500
12 apr 20247,257,277,077,077,072.441.400
11 apr 20247,547,577,357,357,352.924.900
10 apr 20247,457,537,347,507,503.803.600
09 apr 20247,477,677,427,657,652.348.000
08 apr 20247,417,487,387,417,412.308.500
05 apr 20247,337,427,267,377,373.163.200
04 apr 20247,677,777,367,367,363.865.500
03 apr 20247,457,637,417,627,625.565.200
02 apr 20247,337,567,317,467,464.269.900
01 apr 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 gen 20249,139,238,908,948,943.898.000
30 gen 20249,159,229,099,159,153.099.400
29 gen 20248,949,168,899,169,162.717.900
26 gen 20248,889,038,888,948,942.478.300
25 gen 20249,009,048,768,838,833.351.800
24 gen 20249,249,248,848,888,883.645.900
23 gen 20249,299,379,039,119,112.503.800
22 gen 20249,249,349,139,209,203.208.600
19 gen 20249,089,238,999,229,222.327.900
18 gen 20248,959,058,919,039,032.605.800
17 gen 20248,919,038,818,868,863.910.000
16 gen 20248,919,118,899,069,064.081.700
12 gen 20249,039,158,959,089,084.492.300
11 gen 20248,959,048,808,978,972.230.900
10 gen 20249,019,208,949,029,022.779.800
09 gen 20249,079,279,029,029,024.294.400
08 gen 20248,759,318,749,199,195.707.500
05 gen 20248,768,978,668,678,673.397.900
04 gen 20248,759,038,728,868,865.946.000
03 gen 20248,928,978,778,788,785.087.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...