XNAS
Datos históricos de Clean Energy Technologies, Inc.
Clean Energy Technologies, Inc. · CETY
$0.97
▲ +0.01 (+0.51%)
Última operación · 10/10/2026, 17:42:29 UTC
- Variación en el periodo
- −58.61%
- Máximo
- US$3.05
- 16 de octubre de 2025
- Mínimo
- US$0.46
- 5 de febrero de 2026
- Volumen medio diario
- 1.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.00 | 1.01 | 0.95 | 0.99 | −3.41% | 4,304.929 |
| 8 oct 2026 | 0.96 | 1.02 | 0.95 | 1.02 | +4.07% | 17,747.717 |
| 7 oct 2026 | 0.96 | 0.98 | 0.95 | 0.98 | +2.56% | 15,877.047 |
| 6 oct 2026 | 0.96 | 0.98 | 0.96 | 0.96 | −0.48% | 6,120.45 |
| 5 oct 2026 | 1.00 | 1.00 | 0.96 | 0.96 | −1.54% | 5,823.553 |
| 2 oct 2026 | 1.00 | 1.00 | 0.96 | 0.98 | −2.46% | 4,925.45 |
| 1 oct 2026 | 1.00 | 1.02 | 0.98 | 1.00 | +3.80% | 2,586.461 |
| 30 sep 2026 | 0.98 | 0.99 | 0.96 | 0.96 | −3.70% | 18,053.117 |
| 29 sep 2026 | 0.99 | 1.01 | 0.98 | 1.00 | +1.51% | 2,060.45 |
| 28 sep 2026 | 1.02 | 1.02 | 0.98 | 0.99 | +0.52% | 7,663.65 |
| 25 sep 2026 | 0.97 | 0.99 | 0.97 | 0.98 | −2.49% | 3,700.784 |
| 24 sep 2026 | 1.00 | 1.04 | 0.97 | 1.01 | −0.50% | 14,146.042 |
| 23 sep 2026 | 1.01 | 1.04 | 0.97 | 1.01 | 0.00% | 6,092.117 |
| 22 sep 2026 | 0.95 | 1.03 | 0.95 | 1.01 | +6.08% | 29,845.45 |
| 21 sep 2026 | 1.01 | 1.01 | 0.95 | 0.95 | −4.31% | 14,329.448 |
| 18 sep 2026 | 1.05 | 1.05 | 0.90 | 1.00 | −1.49% | 51,463.107 |
| 17 sep 2026 | 1.02 | 1.05 | 1.01 | 1.01 | +3.06% | 10,986.903 |
| 16 sep 2026 | 1.01 | 1.04 | 0.98 | 0.98 | −2.97% | 17,563.45 |
| 15 sep 2026 | 1.00 | 1.05 | 1.00 | 1.01 | −3.35% | 17,089.317 |
| 14 sep 2026 | 1.04 | 1.07 | 1.01 | 1.05 | +1.46% | 13,297.45 |
| 11 sep 2026 | 1.05 | 1.08 | 1.01 | 1.03 | +0.98% | 14,606.46 |
| 10 sep 2026 | 1.03 | 1.10 | 1.00 | 1.02 | 0.00% | 27,286.328 |
| 9 sep 2026 | 1.04 | 1.07 | 0.99 | 1.02 | −0.97% | 17,132.663 |
| 8 sep 2026 | 1.08 | 1.09 | 1.00 | 1.03 | 0.00% | 48,338.044 |
| 4 sep 2026 | 1.11 | 1.15 | 1.03 | 1.03 | −6.36% | 16,658.005 |
| 3 sep 2026 | 1.07 | 1.17 | 1.04 | 1.10 | −0.90% | 76,109.45 |
| 2 sep 2026 | 1.04 | 1.13 | 1.04 | 1.11 | +7.25% | 58,637.678 |
| 1 sep 2026 | 1.03 | 1.06 | 1.01 | 1.04 | −2.36% | 20,117.384 |
| 31 ago 2026 | 1.04 | 1.08 | 1.03 | 1.06 | +2.91% | 30,773.506 |
| 28 ago 2026 | 0.99 | 1.08 | 0.99 | 1.03 | +5.09% | 22,511.401 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.