Clean Earth Acquisitions (ALCED)

ALCE
🏛️ Estados Unidos →
0.71
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.00 1.00 1.00 1.00 0.1K
15:55 1.00 1.00 1.00 1.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 0.71 0.71 0.71 0.71 0.0M
2025-09-30 0.70 0.70 0.70 0.70 0.0M
2025-09-23 1.00 1.00 1.00 1.00 0.0M
2025-09-08 1.00 1.00 1.00 1.00 0.0M
2025-09-05 1.20 1.20 1.20 1.20 0.0M
2025-09-04 1.50 1.70 1.00 1.18 0.0M
2025-09-03 1.88 1.90 1.60 1.70 0.0M
2025-09-02 1.22 2.00 1.14 1.68 0.0M
2025-08-29 1.20 1.20 1.20 1.20 0.0M
2025-08-28 1.14 1.23 1.08 1.20 0.0M
2025-08-27 1.34 1.34 1.14 1.14 0.0M
2025-08-26 1.36 1.50 1.26 1.30 0.0M
2025-08-25 1.40 1.40 1.26 1.36 0.0M
2025-08-22 1.64 1.70 1.48 1.48 0.0M
2025-08-21 2.90 2.90 1.20 1.68 0.0M
2025-08-20 2.92 3.10 2.80 2.90 0.0M
2025-08-19 2.28 2.94 2.28 2.44 0.0M
2025-08-18 2.52 2.94 2.32 2.60 0.0M
2025-08-15 2.80 2.88 2.80 2.80 0.0M
2025-08-14 2.96 2.96 2.80 2.80 0.0M
2025-08-13 3.34 3.34 2.96 2.96 0.0M
2025-08-12 2.83 2.83 2.83 2.83 0.0M
2025-08-11 3.80 3.80 3.80 3.80 0.0M
2025-08-08 3.50 3.80 2.58 3.80 0.0M
2025-08-07 3.50 3.80 3.05 3.50 0.0M
2025-08-06 2.30 3.58 2.30 3.40 0.0M
2025-08-05 2.51 3.00 2.18 2.60 0.0M
2025-08-04 2.90 3.00 2.24 2.34 0.0M
2025-08-01 2.46 2.90 2.46 2.90 0.0M
2025-07-31 2.38 2.90 2.12 2.20 0.0M
2025-07-30 1.98 2.60 1.95 2.50 0.0M
2025-07-29 2.20 2.53 1.60 1.98 0.0M
2025-07-28 2.20 3.40 2.00 3.00 0.0M
2025-07-25 1.64 2.20 1.64 2.20 0.0M
2025-07-24 1.63 1.68 1.60 1.60 0.0M
2025-07-23 1.42 1.60 1.42 1.60 0.0M
2025-07-22 1.38 1.74 1.26 1.68 0.0M
2025-07-21 1.90 1.90 1.26 1.26 0.0M
2025-07-18 1.76 1.94 1.56 1.56 0.0M
2025-07-17 1.98 2.20 1.70 1.70 0.0M
2025-07-16 2.50 2.50 1.86 2.00 0.0M
2025-07-15 2.60 2.80 2.08 2.08 0.0M
2025-07-14 2.80 2.80 2.50 2.60 0.0M
2025-07-11 2.56 2.72 2.56 2.60 0.0M
2025-07-10 2.99 3.40 2.50 2.55 0.0M
2025-07-09 7.98 7.98 2.22 2.80 0.0M
2025-07-08 4.04 12.55 3.20 8.00 0.0M
2025-07-07 4.80 5.20 3.89 4.20 0.0M
2025-07-03 5.32 5.32 4.54 5.00 0.0M
2025-07-02 8.40 8.50 5.32 5.72 0.0M
2025-07-01 6.60 9.00 6.60 8.40 0.0M
2025-06-30 5.32 6.40 4.86 6.40 0.0M
2025-06-27 6.21 6.48 5.34 5.34 0.0M
2025-06-26 5.19 6.40 4.90 5.83 0.0M
2025-06-25 4.95 4.95 4.95 4.95 0.0M
2025-06-24 5.50 5.50 4.40 5.40 0.0M
2025-06-23 5.39 5.50 4.43 5.18 0.0M
2025-06-20 5.20 5.64 4.80 5.09 0.0M
2025-06-18 5.80 6.00 4.80 4.80 0.0M
2025-06-17 5.40 5.80 4.90 5.50 0.0M
2025-06-12 5.34 5.60 4.72 5.40 0.0M
2025-06-11 5.55 5.60 5.11 5.60 0.0M
2025-06-10 5.06 6.00 5.06 6.00 0.0M
2025-06-09 4.70 6.00 4.70 6.00 0.0M
2025-06-06 5.60 5.60 4.80 5.10 0.0M
2025-06-05 4.60 6.40 4.60 5.84 0.0M
2025-06-04 4.84 5.40 4.30 4.30 0.0M
2025-06-03 5.00 5.40 4.60 4.60 0.0M
2025-06-02 4.91 5.40 4.42 4.46 0.0M
2025-05-30 4.22 5.60 4.20 5.26 0.0M
2025-05-29 5.20 5.78 4.20 4.60 0.0M
2025-05-28 4.48 5.80 4.00 5.80 0.0M
2025-05-27 4.80 4.80 4.00 4.62 0.0M
2025-05-23 7.01 7.01 4.32 4.40 0.0M
2025-05-22 7.11 7.58 7.11 7.58 0.0M
2025-05-21 5.60 7.40 5.60 7.40 0.0M
2025-05-20 5.60 5.60 5.60 5.60 0.0M
2025-05-19 7.03 7.50 7.03 7.50 0.0M
2025-05-16 6.88 8.00 6.14 6.14 0.0M
2025-05-15 7.75 8.00 4.22 8.00 0.0M
2025-05-14 7.70 8.00 7.00 7.00 0.0M
2025-05-13 7.00 8.00 7.00 7.10 0.0M
2025-05-12 7.06 8.00 7.00 7.88 0.0M
2025-05-09 8.08 8.40 7.30 8.00 0.0M
2025-05-08 8.75 8.90 8.00 8.00 0.0M
2025-05-07 7.70 9.00 7.70 8.00 0.0M
2025-05-06 7.22 9.00 7.00 8.00 0.0M
2025-05-05 8.60 8.60 8.60 8.60 0.0M
2025-05-02 8.00 9.20 8.00 8.60 0.0M
2025-05-01 8.20 9.90 8.05 8.18 0.0M
2025-04-30 11.24 11.24 8.02 9.60 0.0M
2025-04-29 8.02 11.24 8.02 11.24 0.0M
2025-04-28 9.00 9.30 7.40 7.40 0.0M
2025-04-25 7.20 9.88 7.20 9.00 0.0M
2025-02-11 0.28 0.30 0.22 0.23 1.7M
2025-02-10 0.28 0.30 0.27 0.28 0.2M
2025-02-07 0.30 0.31 0.28 0.29 0.4M
2025-02-06 0.26 0.32 0.25 0.30 1.2M
2025-02-05 0.29 0.29 0.24 0.25 0.5M
2025-02-04 0.30 0.31 0.28 0.30 0.2M
2025-02-03 0.31 0.32 0.28 0.30 0.2M
2025-01-31 0.33 0.35 0.32 0.33 0.2M
2025-01-30 0.35 0.36 0.30 0.34 0.3M
2025-01-29 0.36 0.37 0.34 0.35 0.2M
2025-01-28 0.37 0.39 0.36 0.37 0.1M
2025-01-27 0.40 0.40 0.37 0.38 0.2M
2025-01-24 0.37 0.46 0.37 0.42 1.0M
2025-01-23 0.40 0.41 0.37 0.37 0.5M
2025-01-22 0.48 0.49 0.36 0.41 1.0M
2025-01-21 0.53 0.54 0.48 0.49 0.3M
2025-01-17 0.55 0.55 0.51 0.53 0.3M
2025-01-16 0.51 0.55 0.51 0.53 0.3M
2025-01-15 0.52 0.54 0.50 0.53 0.7M
2025-01-14 0.55 0.57 0.52 0.52 0.3M
2025-01-13 0.59 0.61 0.53 0.58 0.6M
2025-01-10 0.65 0.66 0.59 0.64 1.1M
2025-01-08 0.72 0.76 0.63 0.65 9.2M
2025-01-07 0.69 0.77 0.65 0.76 0.9M
2025-01-06 0.88 0.92 0.58 0.70 1.5M
2025-01-03 0.88 0.97 0.78 0.94 1.7M
2025-01-02 1.19 1.52 0.82 1.00 39.1M