XNYS
Datos históricos de Clarivate Plc
Clarivate Plc · CLVT
$1.60
▼ -0.01 (-0.62%)
Última operación · 10/10/2026, 22:51:38 UTC
- Variación en el periodo
- −55.65%
- Máximo
- US$3.87
- 28 de noviembre de 2025
- Mínimo
- US$1.42
- 7 de octubre de 2026
- Volumen medio diario
- 5.89 M
Del 13 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 | 1.61 | 1.65 | 1.58 | 1.61 | −1.23% | 2.41 M |
| 8 oct 2026 | 1.46 | 1.66 | 1.46 | 1.63 | +10.88% | 4.54 M |
| 7 oct 2026 | 1.47 | 1.49 | 1.42 | 1.47 | 0.00% | 3.26 M |
| 6 oct 2026 | 1.45 | 1.48 | 1.43 | 1.47 | +1.38% | 3.47 M |
| 5 oct 2026 | 1.48 | 1.50 | 1.43 | 1.45 | −2.03% | 4.1 M |
| 2 oct 2026 | 1.61 | 1.63 | 1.47 | 1.48 | −7.50% | 3.7 M |
| 1 oct 2026 | 1.70 | 1.73 | 1.59 | 1.60 | −4.19% | 4.18 M |
| 30 sep 2026 | 1.69 | 1.72 | 1.67 | 1.67 | −1.76% | 2.99 M |
| 29 sep 2026 | 1.70 | 1.71 | 1.64 | 1.70 | −0.58% | 3.89 M |
| 28 sep 2026 | 1.76 | 1.77 | 1.68 | 1.71 | −3.93% | 3.61 M |
| 25 sep 2026 | 1.82 | 1.83 | 1.76 | 1.78 | −3.26% | 4.86 M |
| 24 sep 2026 | 1.86 | 1.90 | 1.81 | 1.84 | +0.55% | 2.96 M |
| 23 sep 2026 | 1.90 | 1.91 | 1.83 | 1.83 | −3.17% | 3.9 M |
| 22 sep 2026 | 1.95 | 1.96 | 1.86 | 1.89 | −2.07% | 3.75 M |
| 21 sep 2026 | 1.89 | 1.97 | 1.88 | 1.93 | +2.12% | 4.65 M |
| 18 sep 2026 | 1.89 | 1.95 | 1.86 | 1.89 | −0.53% | 11.21 M |
| 17 sep 2026 | 1.89 | 1.94 | 1.85 | 1.90 | +1.60% | 4.46 M |
| 16 sep 2026 | 1.91 | 1.93 | 1.84 | 1.87 | −1.58% | 3.74 M |
| 15 sep 2026 | 1.89 | 1.92 | 1.86 | 1.90 | −0.52% | 5.48 M |
| 14 sep 2026 | 1.91 | 1.92 | 1.84 | 1.91 | +2.14% | 5.47 M |
| 11 sep 2026 | 1.95 | 1.98 | 1.84 | 1.87 | −4.10% | 5.39 M |
| 10 sep 2026 | 1.91 | 1.97 | 1.87 | 1.95 | +2.09% | 5.06 M |
| 9 sep 2026 | 1.89 | 1.93 | 1.85 | 1.91 | +0.53% | 3.38 M |
| 8 sep 2026 | 2.05 | 2.05 | 1.87 | 1.90 | −8.21% | 5.45 M |
| 4 sep 2026 | 2.11 | 2.14 | 2.04 | 2.07 | −3.72% | 2.68 M |
| 3 sep 2026 | 2.11 | 2.24 | 2.10 | 2.15 | +4.37% | 3.97 M |
| 2 sep 2026 | 2.04 | 2.11 | 2.03 | 2.06 | +0.98% | 2.25 M |
| 1 sep 2026 | 2.03 | 2.17 | 2.00 | 2.04 | −0.49% | 2.83 M |
| 31 ago 2026 | 2.00 | 2.08 | 1.96 | 2.05 | +1.49% | 3.55 M |
| 28 ago 2026 | 2.03 | 2.06 | 1.98 | 2.02 | −0.49% | 2.95 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.