XNAS
Datos históricos de Clean Energy Fuels Corp.
Clean Energy Fuels Corp. · CLNE
$1.50
▼ -0.01 (-0.68%)
Última operación · 10/10/2026, 18:05:14 UTC
- Variación en el periodo
- −42.13%
- Máximo
- US$3.11
- 27 de octubre de 2025
- Mínimo
- US$1.46
- 9 de octubre de 2026
- Volumen medio diario
- 1.46 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 | 1.52 | 1.52 | 1.46 | 1.47 | −3.29% | 1.25 M |
| 8 oct 2026 | 1.53 | 1.56 | 1.52 | 1.52 | −0.65% | 1.27 M |
| 7 oct 2026 | 1.55 | 1.56 | 1.53 | 1.53 | −1.92% | 485,551.101 |
| 6 oct 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 0.00% | 666,123.706 |
| 5 oct 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 0.00% | 664,899.822 |
| 2 oct 2026 | 1.57 | 1.59 | 1.55 | 1.56 | −0.64% | 729,221.286 |
| 1 oct 2026 | 1.57 | 1.59 | 1.54 | 1.57 | +0.64% | 776,750.871 |
| 30 sep 2026 | 1.59 | 1.60 | 1.55 | 1.56 | −0.64% | 1.57 M |
| 29 sep 2026 | 1.60 | 1.60 | 1.57 | 1.57 | −1.26% | 793,687.529 |
| 28 sep 2026 | 1.63 | 1.63 | 1.58 | 1.59 | −0.63% | 1.09 M |
| 25 sep 2026 | 1.62 | 1.64 | 1.59 | 1.60 | −2.44% | 795,544.61 |
| 24 sep 2026 | 1.64 | 1.67 | 1.62 | 1.64 | +1.23% | 920,166.688 |
| 23 sep 2026 | 1.68 | 1.69 | 1.62 | 1.62 | −3.57% | 915,261.267 |
| 22 sep 2026 | 1.72 | 1.73 | 1.67 | 1.68 | −2.33% | 1.49 M |
| 21 sep 2026 | 1.67 | 1.78 | 1.67 | 1.72 | +1.78% | 1.26 M |
| 18 sep 2026 | 1.74 | 1.78 | 1.68 | 1.69 | −2.87% | 8.72 M |
| 17 sep 2026 | 1.70 | 1.75 | 1.69 | 1.74 | +2.35% | 1.03 M |
| 16 sep 2026 | 1.69 | 1.73 | 1.67 | 1.70 | −1.73% | 1.58 M |
| 15 sep 2026 | 1.78 | 1.82 | 1.72 | 1.73 | −2.81% | 2.15 M |
| 14 sep 2026 | 1.65 | 1.80 | 1.65 | 1.78 | +9.20% | 3.59 M |
| 11 sep 2026 | 1.59 | 1.65 | 1.56 | 1.63 | +2.52% | 1.75 M |
| 10 sep 2026 | 1.65 | 1.70 | 1.58 | 1.59 | −3.05% | 2.52 M |
| 9 sep 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 0.00% | 1.11 M |
| 8 sep 2026 | 1.67 | 1.69 | 1.63 | 1.64 | −0.61% | 707,377.042 |
| 4 sep 2026 | 1.62 | 1.65 | 1.61 | 1.65 | +1.85% | 637,079.163 |
| 3 sep 2026 | 1.72 | 1.73 | 1.61 | 1.62 | −5.81% | 1.58 M |
| 2 sep 2026 | 1.60 | 1.73 | 1.60 | 1.72 | +6.83% | 2.46 M |
| 1 sep 2026 | 1.59 | 1.62 | 1.57 | 1.61 | +1.26% | 1.49 M |
| 31 ago 2026 | 1.65 | 1.66 | 1.59 | 1.59 | −2.45% | 1.26 M |
| 28 ago 2026 | 1.60 | 1.64 | 1.60 | 1.63 | +1.87% | 1.02 M |
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.