NASDAQ Clean Edge Green Energy (CELS)

🏛️ Estados Unidos →
548.93
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 560.16 561.49 550.79 552.08 0.0M
2023-12-28 563.73 567.93 560.40 561.99 0.0M
2023-12-27 568.39 569.14 562.58 565.22 0.0M
2023-12-26 559.53 568.46 559.05 565.90 0.0M
2023-12-22 555.93 561.05 552.03 556.34 0.0M
2023-12-21 549.98 555.75 548.25 554.29 0.0M
2023-12-20 558.91 562.02 538.01 538.31 0.0M
2023-12-19 555.05 564.79 553.51 562.94 0.0M
2023-12-18 549.42 554.73 544.47 549.19 0.0M
2023-12-15 559.83 560.15 546.66 553.76 0.0M
2023-12-14 532.55 558.83 532.46 553.19 0.0M
2023-12-13 483.30 513.94 481.88 513.88 0.0M
2023-12-12 491.79 491.98 478.69 484.88 0.0M
2023-12-11 490.20 496.59 489.41 495.43 0.0M
2023-12-08 493.91 501.79 489.38 493.49 0.0M
2023-12-07 486.53 493.99 485.52 493.23 0.0M
2023-12-06 489.92 499.71 484.72 485.26 0.0M
2023-12-05 490.29 492.64 483.83 484.18 0.0M
2023-12-04 493.42 501.62 490.68 494.42 0.0M
2023-12-01 474.81 497.24 471.41 496.95 0.0M
2023-11-30 483.22 483.54 473.91 477.91 0.0M
2023-11-29 483.28 493.38 479.47 480.50 0.0M
2023-11-28 464.88 475.04 460.51 474.82 0.0M
2023-11-27 466.41 469.05 461.57 464.77 0.0M
2023-11-24 468.24 473.31 466.49 470.27 0.0M
2023-11-22 472.48 473.78 467.08 469.41 0.0M
2023-11-21 475.63 477.24 467.41 468.56 0.0M
2023-11-20 472.15 482.09 468.60 479.55 0.0M
2023-11-17 469.08 471.56 462.92 471.40 0.0M
2023-11-16 475.04 475.73 463.63 467.00 0.0M
2023-11-15 472.44 491.28 471.34 478.19 0.0M
2023-11-14 452.30 469.75 451.57 469.03 0.0M
2023-11-13 428.00 436.69 425.02 433.92 0.0M
2023-11-10 426.95 431.57 423.60 431.57 0.0M
2023-11-09 449.88 450.32 429.71 430.87 0.0M
2023-11-08 456.66 456.87 442.58 447.51 0.0M
2023-11-07 455.18 459.22 450.51 458.45 0.0M
2023-11-06 472.14 472.20 451.55 456.14 0.0M
2023-11-03 469.00 479.44 467.46 469.85 0.0M
2023-11-02 445.28 460.52 445.16 459.24 0.0M
2023-11-01 440.91 440.96 428.97 437.10 0.0M
2023-10-31 434.38 440.01 432.77 439.26 0.0M
2023-10-30 449.49 452.25 431.27 434.18 0.0M
2023-10-27 464.89 464.94 451.09 452.40 0.0M
2023-10-26 469.40 473.07 461.74 464.13 0.0M
2023-10-25 472.06 472.16 464.61 465.41 0.0M
2023-10-24 477.58 485.68 476.02 479.02 0.0M
2023-10-23 468.52 479.86 460.64 470.90 0.0M
2023-10-20 476.76 484.89 473.11 473.83 0.0M
2023-10-19 506.86 508.05 490.50 492.79 0.0M
2023-10-18 528.27 528.30 510.81 512.19 0.0M
2023-10-17 522.81 542.60 522.81 537.56 0.0M
2023-10-16 522.36 533.58 520.88 531.37 0.0M
2023-10-13 533.22 533.44 519.30 521.08 0.0M
2023-10-12 544.35 544.49 526.10 530.95 0.0M
2023-10-11 544.59 547.89 533.63 540.22 0.0M
2023-10-10 516.62 539.03 516.51 537.65 0.0M
2023-10-09 512.19 517.03 505.41 513.42 0.0M
2023-10-06 502.38 522.06 501.80 520.37 0.0M
2023-10-05 524.64 525.99 507.44 509.12 0.0M
2023-10-04 520.91 534.08 517.48 533.04 0.0M
2023-10-03 533.44 534.42 518.78 520.85 0.0M
2023-10-02 554.46 556.48 537.64 541.56 0.0M
2023-09-29 565.68 569.88 554.65 558.25 0.0M
2023-09-28 552.94 560.13 544.04 556.37 0.0M
2023-09-27 558.11 559.44 546.28 552.33 0.0M
2023-09-26 557.11 563.37 553.55 554.51 0.0M
2023-09-25 555.66 565.50 553.09 562.30 0.0M
2023-09-22 569.64 571.47 558.57 558.91 0.0M
2023-09-21 571.76 573.75 564.12 564.17 0.0M
2023-09-20 591.36 595.31 580.90 581.06 0.0M
2023-09-19 589.29 594.78 585.08 588.66 0.0M
2023-09-18 597.78 598.55 590.01 590.24 0.0M
2023-09-15 610.33 611.76 599.38 602.61 0.0M
2023-09-14 605.14 612.29 601.97 611.25 0.0M
2023-09-13 604.79 608.11 597.58 599.41 0.0M
2023-09-12 599.27 612.14 598.46 605.03 0.0M
2023-09-11 605.45 606.59 596.05 603.27 0.0M
2023-09-08 601.78 604.32 592.96 596.56 0.0M
2023-09-07 597.26 602.04 589.05 601.55 0.0M
2023-09-06 620.82 623.01 604.59 609.57 0.0M
2023-09-05 620.67 626.12 617.57 622.94 0.0M
2023-09-01 628.78 633.09 621.79 623.56 0.0M
2023-08-31 624.76 628.76 620.83 622.50 0.0M
2023-08-30 621.72 626.57 616.75 622.81 0.0M
2023-08-29 596.95 623.82 595.28 623.00 0.0M
2023-08-28 597.97 601.37 594.17 597.82 0.0M
2023-08-25 587.05 596.18 581.97 593.27 0.0M
2023-08-24 604.71 604.77 584.82 584.86 0.0M
2023-08-23 590.04 604.29 589.12 602.41 0.0M
2023-08-22 605.36 605.36 588.09 591.99 0.0M
2023-08-21 591.80 598.82 590.77 596.99 0.0M
2023-08-18 580.48 591.67 580.18 588.94 0.0M
2023-08-17 599.65 600.04 589.95 590.01 0.0M
2023-08-16 609.34 615.48 602.23 602.39 0.0M
2023-08-15 628.90 630.38 614.85 615.02 0.0M
2023-08-14 620.78 633.92 615.02 633.43 0.0M
2023-08-11 629.46 631.97 625.36 629.30 0.0M
2023-08-10 647.50 652.62 634.25 636.93 0.0M
2023-08-09 653.16 656.07 642.85 646.17 0.0M
2023-08-08 643.13 651.98 637.55 651.54 0.0M
2023-08-07 661.78 661.89 644.85 653.33 0.0M
2023-08-04 670.17 675.04 659.30 660.63 0.0M
2023-08-03 670.45 676.29 666.74 667.82 0.0M
2023-08-02 681.74 682.38 662.05 669.01 0.0M
2023-08-01 707.09 710.30 700.10 700.83 0.0M
2023-07-31 709.54 717.47 707.68 714.59 0.0M
2023-07-28 700.82 705.04 692.35 703.86 0.0M
2023-07-27 714.62 714.77 690.29 693.37 0.0M
2023-07-26 697.07 710.38 696.80 706.50 0.0M
2023-07-25 710.40 714.89 704.67 704.82 0.0M
2023-07-24 704.12 709.32 697.35 705.71 0.0M
2023-07-21 716.84 717.28 699.69 706.65 0.0M
2023-07-20 723.67 723.94 709.66 711.64 0.0M
2023-07-19 742.12 747.92 733.88 735.30 0.0M
2023-07-18 738.03 746.69 735.04 737.32 0.0M
2023-07-17 712.90 739.24 710.88 736.56 0.0M
2023-07-14 729.25 731.32 710.86 713.20 0.0M
2023-07-13 723.33 730.82 721.61 728.84 0.0M
2023-07-12 716.84 722.73 710.01 718.43 0.0M
2023-07-11 706.31 709.23 699.00 706.25 0.0M
2023-07-10 687.81 704.94 683.68 704.33 0.0M
2023-07-07 676.23 698.73 675.08 688.17 0.0M
2023-07-06 672.38 674.96 657.99 668.87 0.0M
2023-07-05 686.80 691.35 680.40 683.52 0.0M
2023-07-03 681.04 693.87 681.03 686.73 0.0M
2023-06-30 662.04 672.97 658.50 670.73 0.0M
2023-06-29 649.01 658.68 647.52 655.59 0.0M
2023-06-28 642.10 653.66 640.74 647.18 0.0M
2023-06-27 634.51 646.65 628.92 646.21 0.0M
2023-06-26 632.04 645.42 629.40 629.64 0.0M
2023-06-23 634.48 636.34 629.08 630.44 0.0M
2023-06-22 643.87 649.37 634.84 645.25 0.0M
2023-06-21 659.73 664.18 649.49 651.47 0.0M
2023-06-20 666.98 670.06 653.94 662.89 0.0M
2023-06-16 679.18 679.62 663.82 668.15 0.0M
2023-06-15 662.35 677.86 662.09 675.15 0.0M
2023-06-14 683.42 684.07 664.94 671.74 0.0M
2023-06-13 673.25 682.35 671.14 681.57 0.0M
2023-06-12 654.21 665.98 648.12 664.87 0.0M
2023-06-09 665.54 667.14 651.40 652.24 0.0M
2023-06-08 656.75 660.21 652.16 658.22 0.0M
2023-06-07 657.80 667.90 655.18 656.35 0.0M
2023-06-06 636.16 656.34 635.44 651.94 0.0M
2023-06-05 645.48 646.55 636.22 640.36 0.0M
2023-06-02 647.84 648.35 635.73 644.34 0.0M
2023-06-01 624.24 639.90 618.57 635.77 0.0M
2023-05-31 628.87 633.03 615.85 626.39 0.0M
2023-05-30 641.47 646.92 628.68 634.82 0.0M
2023-05-26 619.43 632.88 617.12 629.48 0.0M
2023-05-25 617.48 618.88 608.53 616.59 0.0M
2023-05-24 615.49 618.26 606.36 614.51 0.0M
2023-05-23 623.32 637.96 622.60 625.08 0.0M
2023-05-22 614.41 630.28 614.09 628.33 0.0M
2023-05-19 621.34 624.65 609.84 612.83 0.0M
2023-05-18 619.74 622.06 612.97 620.02 0.0M
2023-05-17 609.36 622.18 605.48 619.95 0.0M
2023-05-16 613.29 616.31 606.53 606.60 0.0M
2023-05-15 609.96 624.91 609.26 618.23 0.0M
2023-05-12 610.15 621.10 602.96 610.74 0.0M
2023-05-11 598.38 600.92 592.36 598.24 0.0M
2023-05-10 603.41 606.71 594.26 598.28 0.0M
2023-05-09 590.61 594.81 587.02 593.84 0.0M
2023-05-08 597.24 600.88 589.33 597.43 0.0M
2023-05-05 578.32 593.58 578.32 591.77 0.0M
2023-05-04 576.61 579.10 567.04 569.13 0.0M
2023-05-03 573.01 584.24 571.55 573.22 0.0M
2023-05-02 579.43 580.52 568.71 571.87 0.0M
2023-05-01 590.31 592.90 579.64 582.26 0.0M
2023-04-28 581.53 587.86 572.44 587.77 0.0M
2023-04-27 581.97 591.73 578.57 589.21 0.0M
2023-04-26 593.21 595.36 578.54 581.13 0.0M
2023-04-25 618.17 619.51 607.99 607.99 0.0M
2023-04-24 622.65 628.09 618.25 627.35 0.0M
2023-04-21 628.77 629.07 621.31 624.17 0.0M
2023-04-20 625.03 637.89 625.00 630.96 0.0M
2023-04-19 644.39 646.43 639.78 643.98 0.0M
2023-04-18 658.23 660.33 647.84 653.50 0.0M
2023-04-17 643.58 657.32 643.27 657.11 0.0M
2023-04-14 647.14 652.05 635.29 642.07 0.0M
2023-04-13 640.93 654.41 639.29 650.44 0.0M
2023-04-12 656.91 659.79 636.53 636.81 0.0M
2023-04-11 643.19 649.47 641.00 646.59 0.0M
2023-04-10 621.62 639.85 618.93 639.67 0.0M
2023-04-06 626.59 631.28 621.05 627.64 0.0M
2023-04-05 645.10 647.85 624.91 632.08 0.0M
2023-04-04 666.56 666.56 647.77 652.81 0.0M
2023-04-03 681.62 684.56 660.38 666.51 0.0M
2023-03-31 668.12 685.57 668.12 682.67 0.0M
2023-03-30 672.31 678.62 663.81 665.09 0.0M
2023-03-29 646.88 660.85 640.77 659.74 0.0M
2023-03-28 643.77 643.79 632.51 637.67 0.0M
2023-03-27 650.36 651.42 636.15 642.86 0.0M
2023-03-24 643.76 645.68 632.77 643.79 0.0M
2023-03-23 653.15 673.03 642.35 650.52 0.0M
2023-03-22 663.20 668.10 643.30 643.79 0.0M
2023-03-21 646.78 664.17 646.64 661.23 0.0M
2023-03-20 624.34 638.46 618.21 634.06 0.0M
2023-03-17 641.28 641.85 616.96 624.55 0.0M
2023-03-16 636.79 648.00 628.03 645.64 0.0M
2023-03-15 647.81 649.64 629.16 641.70 0.0M
2023-03-14 671.69 677.91 654.76 663.80 0.0M
2023-03-13 641.81 664.36 634.23 655.24 0.0M
2023-03-10 677.76 680.16 649.70 656.32 0.0M
2023-03-09 699.85 708.72 678.15 678.51 0.0M
2023-03-08 695.87 701.56 688.72 700.18 0.0M
2023-03-07 704.40 709.82 692.64 695.48 0.0M
2023-03-06 715.66 722.74 707.26 709.73 0.0M
2023-03-03 694.00 716.37 691.62 712.68 0.0M
2023-03-02 680.88 690.23 669.49 689.15 0.0M
2023-03-01 703.72 708.48 695.87 699.86 0.0M
2023-02-28 698.70 710.50 695.87 702.85 0.0M
2023-02-27 689.64 703.67 688.86 699.10 0.0M
2023-02-24 681.64 682.90 673.84 679.70 0.0M
2023-02-23 704.12 704.66 680.59 697.19 0.0M
2023-02-22 697.37 703.37 687.41 697.23 0.0M
2023-02-21 717.09 721.71 694.27 694.50 0.0M
2023-02-17 735.05 735.05 715.44 726.94 0.0M
2023-02-16 751.22 765.33 739.67 739.94 0.0M
2023-02-15 733.90 763.02 731.91 762.80 0.0M
2023-02-14 711.88 738.38 709.25 736.74 0.0M
2023-02-13 718.48 729.67 710.87 725.62 0.0M
2023-02-10 719.01 723.76 707.51 718.10 0.0M
2023-02-09 750.99 757.76 721.69 726.32 0.0M
2023-02-08 753.19 759.63 738.23 739.27 0.0M
2023-02-07 744.65 752.54 729.22 749.94 0.0M
2023-02-06 743.34 755.15 739.51 744.48 0.0M
2023-02-03 746.11 768.94 745.46 749.75 0.0M
2023-02-02 765.23 777.73 753.38 765.07 0.0M
2023-02-01 735.42 761.26 722.30 752.26 0.0M
2023-01-31 708.29 732.80 708.18 732.80 0.0M
2023-01-30 723.07 728.76 705.84 706.41 0.0M
2023-01-27 697.64 751.46 697.64 731.57 0.0M
2023-01-26 713.15 714.01 689.47 701.50 0.0M
2023-01-25 680.68 697.62 672.20 695.59 0.0M
2023-01-24 696.42 702.96 690.05 697.72 0.0M
2023-01-23 675.44 707.12 671.75 704.81 0.0M
2023-01-20 657.81 670.09 652.56 669.64 0.0M
2023-01-19 674.91 677.71 645.93 650.76 0.0M
2023-01-18 697.45 706.32 680.99 684.62 0.0M
2023-01-17 682.24 691.56 680.64 687.03 0.0M
2023-01-13 663.98 677.89 661.11 677.69 0.0M
2023-01-12 668.49 676.28 653.38 676.15 0.0M
2023-01-11 640.28 661.59 637.99 661.45 0.0M
2023-01-10 622.86 636.23 615.79 636.20 0.0M
2023-01-09 621.25 635.95 619.02 624.70 0.0M
2023-01-06 597.33 612.65 587.71 609.64 0.0M
2023-01-05 607.00 609.03 595.33 596.11 0.0M
2023-01-04 606.58 617.45 601.62 614.81 0.0M
2023-01-03 627.27 627.27 594.60 599.79 0.0M