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
2024-12-31 455.05 460.31 443.89 444.21 0.0M
2024-12-30 452.91 453.38 444.23 450.87 0.0M
2024-12-27 465.76 467.98 455.11 459.23 0.0M
2024-12-26 465.22 470.95 463.20 467.87 0.0M
2024-12-24 461.82 469.48 459.86 468.61 0.0M
2024-12-23 455.23 460.55 452.97 460.36 0.0M
2024-12-20 440.48 461.77 438.73 453.94 0.0M
2024-12-19 454.55 458.75 442.32 445.00 0.0M
2024-12-18 474.39 482.14 446.08 450.13 0.0M
2024-12-17 476.98 482.22 472.44 476.17 0.0M
2024-12-16 470.28 479.56 466.79 477.49 0.0M
2024-12-13 467.73 472.28 464.49 471.88 0.0M
2024-12-12 471.46 473.54 468.54 469.30 0.0M
2024-12-11 472.48 474.93 463.66 473.93 0.0M
2024-12-10 472.98 473.27 466.16 467.38 0.0M
2024-12-09 469.77 484.07 469.60 476.31 0.0M
2024-12-06 461.52 464.44 458.85 463.96 0.0M
2024-12-05 460.01 463.62 455.11 455.85 0.0M
2024-12-04 464.24 466.55 455.11 458.38 0.0M
2024-12-03 468.73 468.79 463.27 464.18 0.0M
2024-12-02 467.42 473.54 465.16 472.25 0.0M
2024-11-29 460.90 466.97 460.31 464.33 0.0M
2024-11-27 459.11 466.41 456.12 459.69 0.0M
2024-11-26 463.57 463.84 455.21 456.20 0.0M
2024-11-25 460.90 470.25 457.64 464.92 0.0M
2024-11-22 441.02 453.05 440.63 451.65 0.0M
2024-11-21 438.22 444.81 435.22 440.34 0.0M
2024-11-20 434.00 437.96 432.04 437.70 0.0M
2024-11-19 432.52 438.39 431.09 435.62 0.0M
2024-11-18 429.41 439.66 427.96 435.67 0.0M
2024-11-15 431.65 437.02 427.00 427.71 0.0M
2024-11-14 438.31 439.65 429.68 432.29 0.0M
2024-11-13 441.95 449.84 435.96 438.64 0.0M
2024-11-12 448.08 448.28 433.22 436.18 0.0M
2024-11-11 451.38 454.65 447.70 454.42 0.0M
2024-11-08 441.54 446.14 439.00 445.95 0.0M
2024-11-07 443.93 448.69 440.23 444.21 0.0M
2024-11-06 446.00 446.69 432.43 442.58 0.0M
2024-11-05 444.00 455.83 443.23 455.79 0.0M
2024-11-04 441.42 452.11 441.42 446.45 0.0M
2024-11-01 437.05 444.05 436.34 438.69 0.0M
2024-10-31 444.03 444.88 433.80 434.26 0.0M
2024-10-30 440.98 448.44 438.81 440.05 0.0M
2024-10-29 448.76 448.77 444.23 446.24 0.0M
2024-10-28 446.26 456.11 445.76 450.76 0.0M
2024-10-25 440.54 446.80 439.70 443.83 0.0M
2024-10-24 435.88 438.85 433.09 438.78 0.0M
2024-10-23 431.52 434.68 421.88 425.90 0.0M
2024-10-22 436.42 438.83 432.50 437.11 0.0M
2024-10-21 439.98 442.00 432.82 436.65 0.0M
2024-10-18 445.68 445.79 441.54 442.15 0.0M
2024-10-17 449.74 450.25 442.67 442.72 0.0M
2024-10-16 447.46 452.23 446.18 451.50 0.0M
2024-10-15 451.28 453.42 441.89 442.57 0.0M
2024-10-14 452.51 453.90 448.64 453.34 0.0M
2024-10-11 442.34 454.10 442.08 453.17 0.0M
2024-10-10 454.51 455.46 446.30 447.46 0.0M
2024-10-09 453.85 462.85 451.96 460.03 0.0M
2024-10-08 456.14 456.83 451.54 454.00 0.0M
2024-10-07 460.54 462.87 455.28 459.52 0.0M
2024-10-04 459.69 459.94 453.92 459.29 0.0M
2024-10-03 451.65 456.13 448.55 452.25 0.0M
2024-10-02 456.44 457.66 449.72 456.30 0.0M
2024-10-01 469.23 469.52 455.31 460.06 0.0M
2024-09-30 473.64 476.05 466.78 470.36 0.0M
2024-09-27 474.34 479.92 473.04 475.99 0.0M
2024-09-26 467.65 470.94 459.18 467.44 0.0M
2024-09-25 461.95 462.54 454.80 455.59 0.0M
2024-09-24 465.77 467.97 460.77 464.47 0.0M
2024-09-23 456.84 461.10 453.48 460.41 0.0M
2024-09-20 460.74 461.60 451.09 454.63 0.0M
2024-09-19 470.73 470.86 463.24 464.36 0.0M
2024-09-18 460.79 474.92 455.17 456.62 0.0M
2024-09-17 457.34 465.13 456.72 459.41 0.0M
2024-09-16 452.47 454.54 446.52 452.74 0.0M
2024-09-13 452.74 457.39 451.77 454.10 0.0M
2024-09-12 448.51 452.11 443.40 448.53 0.0M
2024-09-11 433.16 451.61 432.29 451.31 0.0M
2024-09-10 423.58 428.87 417.77 428.59 0.0M
2024-09-09 427.01 431.45 421.85 423.26 0.0M
2024-09-06 440.30 441.25 422.16 423.84 0.0M
2024-09-05 443.30 447.32 438.22 440.36 0.0M
2024-09-04 433.49 446.29 433.22 441.45 0.0M
2024-09-03 455.96 456.85 434.46 436.15 0.0M
2024-08-30 461.45 462.82 455.02 460.82 0.0M
2024-08-29 458.13 466.74 456.01 457.12 0.0M
2024-08-28 460.45 461.28 449.87 453.26 0.0M
2024-08-27 463.86 464.83 456.39 462.09 0.0M
2024-08-26 471.92 474.86 465.34 465.67 0.0M
2024-08-23 450.97 468.59 450.51 468.46 0.0M
2024-08-22 455.43 456.30 445.23 445.70 0.0M
2024-08-21 451.35 456.87 449.47 456.20 0.0M
2024-08-20 453.63 456.40 446.08 447.19 0.0M
2024-08-19 446.55 454.99 444.40 454.86 0.0M
2024-08-16 443.78 447.37 440.89 444.94 0.0M
2024-08-15 434.70 448.46 434.70 445.79 0.0M
2024-08-14 436.82 437.13 425.72 427.38 0.0M
2024-08-13 424.72 436.53 423.23 435.52 0.0M
2024-08-12 426.81 426.82 418.94 420.35 0.0M
2024-08-09 429.30 429.30 421.17 426.42 0.0M
2024-08-08 417.89 433.38 416.63 431.44 0.0M
2024-08-07 429.12 432.89 412.91 413.25 0.0M
2024-08-06 426.02 430.55 419.32 423.60 0.0M
2024-08-05 412.39 433.20 406.73 422.75 0.0M
2024-08-02 443.75 444.51 432.46 435.45 0.0M
2024-08-01 479.33 483.16 455.46 459.56 0.0M
2024-07-31 472.39 489.03 472.10 478.89 0.0M
2024-07-30 476.18 477.22 462.28 464.50 0.0M
2024-07-29 480.75 483.37 472.68 476.08 0.0M
2024-07-26 475.78 479.17 470.13 474.76 0.0M
2024-07-25 465.12 480.64 463.25 467.34 0.0M
2024-07-24 477.96 482.52 468.42 468.63 0.0M
2024-07-23 482.89 487.50 479.52 483.95 0.0M
2024-07-22 484.67 486.66 478.28 486.58 0.0M
2024-07-19 482.56 482.64 473.41 474.77 0.0M
2024-07-18 497.14 503.20 482.69 485.41 0.0M
2024-07-17 504.49 511.30 491.92 493.35 0.0M
2024-07-16 500.15 512.56 495.02 512.53 0.0M
2024-07-15 500.26 501.33 493.34 494.99 0.0M
2024-07-12 495.51 513.28 495.39 509.48 0.0M
2024-07-11 494.13 499.82 485.71 491.47 0.0M
2024-07-10 476.28 484.02 472.18 483.41 0.0M
2024-07-09 472.93 475.86 467.36 471.87 0.0M
2024-07-08 468.99 475.85 468.99 474.77 0.0M
2024-07-05 468.99 469.94 461.93 465.08 0.0M
2024-07-03 457.36 469.84 456.46 467.09 0.0M
2024-07-02 447.12 455.20 446.36 452.64 0.0M
2024-07-01 446.61 448.51 442.48 443.22 0.0M
2024-06-28 459.49 461.64 442.02 445.42 0.0M
2024-06-27 452.22 459.00 449.36 458.22 0.0M
2024-06-26 453.44 457.86 451.38 455.05 0.0M
2024-06-25 449.73 450.14 444.56 446.39 0.0M
2024-06-24 449.92 455.08 447.78 451.01 0.0M
2024-06-21 451.38 453.06 447.30 449.74 0.0M
2024-06-20 458.83 459.10 451.23 452.47 0.0M
2024-06-18 463.77 467.34 462.29 465.38 0.0M
2024-06-17 469.86 470.38 459.23 466.88 0.0M
2024-06-14 483.08 484.56 471.11 471.36 0.0M
2024-06-13 498.26 501.05 485.93 488.10 0.0M
2024-06-12 504.26 509.44 495.51 497.72 0.0M
2024-06-11 485.28 490.94 479.47 490.44 0.0M
2024-06-10 476.61 490.93 474.88 488.80 0.0M
2024-06-07 482.21 488.66 475.96 479.15 0.0M
2024-06-06 489.98 492.90 485.85 490.08 0.0M
2024-06-05 485.52 494.69 482.58 493.91 0.0M
2024-06-04 487.84 489.31 481.24 482.27 0.0M
2024-06-03 497.49 500.24 486.93 489.95 0.0M
2024-05-31 495.40 500.96 479.95 491.38 0.0M
2024-05-30 485.86 495.12 485.73 494.05 0.0M
2024-05-29 483.71 489.25 483.22 484.34 0.0M
2024-05-28 497.27 499.33 490.69 493.64 0.0M
2024-05-24 475.71 492.89 475.49 492.81 0.0M
2024-05-23 484.81 485.60 469.72 472.01 0.0M
2024-05-22 462.96 489.83 462.96 485.84 0.0M
2024-05-21 455.65 463.68 455.65 463.39 0.0M
2024-05-20 458.54 458.68 453.44 458.51 0.0M
2024-05-18 459.13 458.78 458.78 458.78 0.0M
2024-05-17 459.13 462.42 456.18 458.78 0.0M
2024-05-16 462.38 463.32 458.13 459.50 0.0M
2024-05-15 472.61 472.61 455.77 460.84 0.0M
2024-05-14 464.89 469.99 459.52 463.19 0.0M
2024-05-13 447.24 457.48 447.24 450.60 0.0M
2024-05-10 457.02 458.43 443.07 443.48 0.0M
2024-05-09 447.53 452.87 443.20 452.32 0.0M
2024-05-08 442.83 449.30 441.94 449.15 0.0M
2024-05-07 456.60 459.66 451.56 451.59 0.0M
2024-05-06 452.28 457.01 452.21 456.42 0.0M
2024-05-03 447.31 453.83 444.07 448.84 0.0M
2024-05-02 427.34 434.86 418.56 433.94 0.0M
2024-05-01 421.65 435.71 418.53 421.36 0.0M
2024-04-30 426.59 429.99 421.72 421.74 0.0M
2024-04-29 427.18 435.11 425.96 433.59 0.0M
2024-04-26 412.51 421.65 411.22 418.34 0.0M
2024-04-25 406.97 411.93 400.64 410.77 0.0M
2024-04-24 415.55 419.54 407.46 411.81 0.0M
2024-04-23 398.39 411.86 398.39 408.23 0.0M
2024-04-22 396.22 401.84 391.52 399.34 0.0M
2024-04-19 399.44 402.97 395.92 397.71 0.0M
2024-04-18 404.88 409.14 398.47 401.34 0.0M
2024-04-17 407.11 413.34 405.25 407.18 0.0M
2024-04-16 406.53 410.08 403.00 405.39 0.0M
2024-04-15 426.77 428.67 411.80 412.98 0.0M
2024-04-12 441.16 441.92 425.84 427.03 0.0M
2024-04-11 444.34 446.50 433.83 443.29 0.0M
2024-04-10 439.63 442.86 436.55 441.92 0.0M
2024-04-09 446.07 453.55 445.33 453.04 0.0M
2024-04-08 437.56 445.58 437.00 442.05 0.0M
2024-04-05 431.61 437.27 430.19 433.20 0.0M
2024-04-04 446.10 453.18 435.29 436.87 0.0M
2024-04-03 432.35 440.40 430.42 440.26 0.0M
2024-04-02 440.69 441.58 434.92 435.97 0.0M
2024-04-01 455.98 456.44 447.69 451.70 0.0M
2024-03-28 453.60 458.32 450.81 453.05 0.0M
2024-03-27 436.36 452.81 435.67 452.69 0.0M
2024-03-26 438.62 439.36 431.24 431.40 0.0M
2024-03-25 435.80 442.17 433.23 433.87 0.0M
2024-03-22 437.54 439.35 434.02 435.99 0.0M
2024-03-21 441.33 448.55 440.70 441.75 0.0M
2024-03-20 424.29 440.81 423.63 437.48 0.0M
2024-03-19 423.75 428.19 422.89 425.47 0.0M
2024-03-18 429.20 433.14 422.65 429.53 0.0M
2024-03-15 424.85 428.17 422.79 426.10 0.0M
2024-03-14 441.09 441.81 423.57 427.12 0.0M
2024-03-13 447.75 454.42 443.33 443.92 0.0M
2024-03-12 460.03 461.02 449.51 453.36 0.0M
2024-03-11 459.34 467.67 459.00 460.18 0.0M
2024-03-08 469.28 473.29 459.66 459.70 0.0M
2024-03-07 454.02 466.72 453.31 463.59 0.0M
2024-03-06 449.25 455.28 442.50 451.07 0.0M
2024-03-05 451.23 451.90 442.63 443.19 0.0M
2024-03-04 467.78 468.11 455.18 457.37 0.0M
2024-03-01 460.02 471.64 456.52 468.77 0.0M
2024-02-29 459.14 467.42 454.21 460.15 0.0M
2024-02-28 451.62 457.96 449.38 452.70 0.0M
2024-02-27 453.91 455.19 449.32 452.57 0.0M
2024-02-26 439.81 450.04 439.03 446.29 0.0M
2024-02-23 445.89 446.66 437.71 438.63 0.0M
2024-02-22 460.32 460.32 448.97 449.47 0.0M
2024-02-21 464.66 469.66 463.43 467.59 0.0M
2024-02-20 476.54 480.22 467.82 472.73 0.0M
2024-02-16 487.36 490.80 481.38 484.28 0.0M
2024-02-15 485.56 492.78 483.56 489.87 0.0M
2024-02-14 472.71 480.62 469.74 480.46 0.0M
2024-02-13 466.99 471.51 459.92 463.34 0.0M
2024-02-12 478.78 495.55 478.63 488.54 0.0M
2024-02-09 472.39 481.05 471.25 479.63 0.0M
2024-02-08 461.76 470.94 459.79 469.01 0.0M
2024-02-07 466.84 467.28 454.90 462.23 0.0M
2024-02-06 444.14 455.00 443.03 454.89 0.0M
2024-02-05 450.23 451.43 439.94 445.76 0.0M
2024-02-02 452.34 457.60 448.25 455.72 0.0M
2024-02-01 463.31 469.18 453.38 462.54 0.0M
2024-01-31 461.53 474.38 453.70 454.39 0.0M
2024-01-30 467.36 470.84 464.20 464.27 0.0M
2024-01-29 455.81 471.47 451.97 471.32 0.0M
2024-01-26 461.15 464.55 455.58 456.14 0.0M
2024-01-25 463.85 465.13 453.00 458.51 0.0M
2024-01-24 482.06 482.61 464.14 464.86 0.0M
2024-01-23 480.14 483.02 469.58 474.74 0.0M
2024-01-22 461.81 480.29 460.41 468.01 0.0M
2024-01-19 455.54 458.28 445.72 456.55 0.0M
2024-01-18 462.85 462.85 449.41 455.49 0.0M
2024-01-17 457.41 460.86 452.72 457.74 0.0M
2024-01-16 476.16 477.41 468.69 470.09 0.0M
2024-01-12 491.80 496.81 479.74 481.08 0.0M
2024-01-11 497.62 498.80 484.41 490.40 0.0M
2024-01-10 504.81 505.24 494.09 501.23 0.0M
2024-01-09 505.54 512.31 502.77 507.17 0.0M
2024-01-08 505.18 514.33 502.46 513.07 0.0M
2024-01-05 504.87 518.08 504.25 506.48 0.0M
2024-01-04 515.11 517.81 510.02 510.23 0.0M
2024-01-03 528.23 530.06 514.90 522.42 0.0M
2024-01-02 542.65 552.74 538.58 542.37 0.0M