Italia markets open in 7 hours 24 minutes

Clear Secure, Inc. (YOU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,18-0,90 (-4,98%)
Alla chiusura: 04:00PM EDT
17,40 +0,22 (+1,28%)
Dopo ore: 07:28PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202418,9919,0016,0517,1817,186.560.593
07 mag 202418,0218,1017,5318,0818,082.976.300
06 mag 202417,8518,0717,6917,8817,881.697.300
03 mag 202418,3918,4817,5317,6117,611.706.800
02 mag 202417,7117,9017,4817,8517,851.091.000
01 mag 202417,4017,8617,2317,5417,54970.300
30 apr 202417,4517,8517,4117,4717,471.339.700
29 apr 202417,6717,9417,2917,6017,602.082.600
26 apr 202417,2717,5917,0017,5417,542.165.100
25 apr 202417,5617,6117,1917,2017,201.350.500
24 apr 202418,0018,1117,6817,7917,791.621.200
23 apr 202417,8318,1917,7117,8517,851.543.200
22 apr 202417,9218,0917,6917,8017,801.823.400
19 apr 202418,2518,5717,7717,7817,781.473.500
18 apr 202418,7518,9818,1618,3118,311.564.700
17 apr 202419,0319,2118,7918,8118,811.079.100
16 apr 202418,5919,3118,4718,9918,991.194.500
15 apr 202419,3519,4918,5118,6118,611.538.900
12 apr 202419,6719,7719,3719,3719,37968.200
11 apr 202419,8019,9919,5119,7919,79804.200
10 apr 202419,6620,0419,6119,7419,741.231.900
09 apr 202419,7020,2819,7020,1620,161.094.900
08 apr 202419,5020,1719,3719,7419,741.916.400
05 apr 202419,1619,4619,1219,2219,22737.300
04 apr 202419,4419,8519,1219,2719,271.039.500
03 apr 202419,3119,3918,9319,2319,231.373.300
02 apr 202420,4320,4319,3319,4719,471.813.700
01 apr 202421,1821,2820,4720,8420,841.140.200
28 mar 202420,9821,6020,9321,2721,27917.800
28 mar 20240.32 Dividendo
27 mar 202421,6121,8321,0821,1520,831.201.300
26 mar 202421,6921,8821,1821,4221,101.752.000
25 mar 202420,8321,6320,8321,2520,932.121.300
22 mar 202420,1720,6419,7320,5020,192.854.900
21 mar 202419,3319,4818,8118,8818,591.426.800
20 mar 202419,0519,5119,0519,2518,961.117.000
19 mar 202419,1719,3518,9319,0518,761.200.700
18 mar 202419,2819,4719,0519,3219,031.077.600
15 mar 202419,0319,4918,8819,2919,002.720.600
14 mar 202419,8620,0419,0319,2418,952.008.800
13 mar 202420,0620,4919,8319,8619,561.984.500
12 mar 202420,5320,6320,1120,1619,851.036.500
11 mar 202420,4120,9120,3620,5720,26932.100
08 mar 202420,1120,6120,0620,4020,091.083.600
07 mar 202420,0620,2519,9019,9119,611.291.600
06 mar 202419,5220,0119,3019,8919,591.758.000
05 mar 202418,8219,5818,7619,3319,042.135.900
04 mar 202418,4419,0018,1718,9218,632.572.000
01 mar 202419,1919,1918,2718,3618,083.331.200
29 feb 202418,7519,4318,2019,2518,963.158.000
28 feb 202417,9919,7517,4618,6018,324.159.900
27 feb 202418,2018,7918,1118,4218,142.186.800
26 feb 202418,1118,3617,8918,0617,792.239.800
23 feb 202418,0718,4918,0018,1117,841.047.100
23 feb 20240.09 Dividendo
22 feb 202418,3718,4918,0318,1017,74912.600
21 feb 202418,0318,2417,8318,1217,761.875.600
20 feb 202419,0619,2018,1018,1317,772.056.400
16 feb 202419,9720,0219,2119,2218,841.459.000
15 feb 202420,6920,8420,1720,3519,941.119.400
14 feb 202419,7420,4819,5920,4019,991.766.400
13 feb 202419,2319,5219,0119,3118,921.663.200
12 feb 202419,5719,9819,5419,9319,53993.700
09 feb 202419,5019,6619,2519,5419,151.352.900
08 feb 202419,1519,5618,8919,3018,911.156.200
07 feb 202419,5919,6319,1419,1518,77965.000
06 feb 202419,2819,7819,2019,5219,131.322.700
05 feb 202419,4019,5419,0119,3318,941.571.000
02 feb 202419,5019,8119,2119,6019,212.272.800
01 feb 202419,1019,7718,7419,7319,331.235.200
31 gen 202419,6419,6918,9919,0318,651.465.300
30 gen 202420,2920,3819,7219,7519,351.315.700
29 gen 202419,8520,4019,7120,3919,98812.200
26 gen 202419,9020,1619,8019,8619,46701.500
25 gen 202419,9120,4419,6219,7719,371.066.500
24 gen 202419,4420,0419,2519,6319,243.084.500
23 gen 202420,0420,1319,1019,1518,772.027.300
22 gen 202420,1220,7219,5719,7619,361.951.400
19 gen 202420,2820,3619,5819,9319,53892.000
18 gen 202420,5820,7620,1820,2219,82977.200
17 gen 202420,9421,0020,1420,3919,98720.100
16 gen 202421,5921,6621,0121,1820,76644.500
12 gen 202422,3122,5721,6221,6421,21528.400
11 gen 202422,1022,2421,7022,1921,75624.900
10 gen 202422,2122,2921,6722,0821,64697.100
09 gen 202421,5722,2821,5722,2221,77742.600
08 gen 202421,6522,1221,2321,9821,542.105.400
05 gen 202420,9622,0820,9321,5721,141.457.100
04 gen 202420,1021,2919,9521,1620,741.092.200
03 gen 202420,1320,8420,0020,2519,841.199.600
02 gen 202420,3720,6820,0920,4420,031.686.300
29 dic 202320,9921,1420,4220,6520,241.256.100
28 dic 202321,3121,4921,0321,0520,63854.000
27 dic 202321,7621,7621,1921,4721,04844.100
26 dic 202321,8321,9821,5421,7521,311.239.800
22 dic 202321,7122,2521,5721,8021,36610.200
21 dic 202321,7221,7521,2321,6421,211.166.500
20 dic 202321,7822,3921,3621,4321,001.394.500
19 dic 202322,7623,3722,1122,3321,88993.000
18 dic 202322,4222,5822,1322,3621,91883.500
*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...