Mercado abrirá em 6 h 20 min

Clear Secure, Inc. (YOU)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
18,68-0,07 (-0,37%)
No fechamento: 04:00PM EDT
18,59 -0,09 (-0,48%)
Pós-fechamento: 07:55PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202418,6718,9318,5518,6818,68943.800
21 de jun. de 202418,7518,8918,4418,7518,751.803.500
20 de jun. de 202418,7219,0118,5218,7918,79985.000
18 de jun. de 202418,2918,6418,2018,5418,54983.200
17 de jun. de 202417,8718,3317,7718,3218,32918.600
14 de jun. de 202417,7118,0017,6817,8817,881.241.800
13 de jun. de 202417,9017,9817,5817,9117,911.193.300
12 de jun. de 202418,3118,4417,8917,9217,921.068.000
11 de jun. de 202418,1518,3817,9017,9617,961.083.300
10 de jun. de 202418,0418,2817,7318,2618,261.096.900
07 de jun. de 202417,5518,4517,5318,3018,301.409.400
06 de jun. de 202417,2517,7617,2317,7517,751.006.300
05 de jun. de 202417,1817,5217,0117,3217,321.074.700
04 de jun. de 202417,2117,3117,0117,1217,12873.900
03 de jun. de 202417,0317,3316,9017,2817,281.529.400
31 de mai. de 202416,6716,9916,6516,8916,892.424.000
30 de mai. de 202417,1217,2016,5916,6416,641.859.700
29 de mai. de 202416,7517,2216,7417,1517,151.739.400
28 de mai. de 202416,5516,9816,5316,9516,951.348.300
24 de mai. de 202416,7416,8816,4816,5516,551.406.300
23 de mai. de 202417,1017,2016,6716,7716,771.255.600
22 de mai. de 202417,0417,4517,0417,1017,101.175.800
21 de mai. de 202417,1917,3216,9317,0817,081.787.700
20 de mai. de 202417,2617,5417,2117,3217,32925.100
17 de mai. de 202417,4817,5217,2517,2917,29791.000
16 de mai. de 202417,6617,8817,2517,4317,431.139.000
15 de mai. de 202418,0918,1617,3117,6617,661.569.500
14 de mai. de 202417,9818,5417,6317,8017,801.641.800
13 de mai. de 202417,1517,7817,1517,7517,752.688.200
10 de mai. de 202417,9017,9416,9516,9616,962.283.900
09 de mai. de 202417,3418,0017,3417,8917,893.102.000
08 de mai. de 202418,9919,0016,0517,1817,186.561.000
07 de mai. de 202418,0218,1017,5318,0818,082.976.300
06 de mai. de 202417,8518,0717,6917,8817,881.697.300
03 de mai. de 202418,3918,4817,5317,6117,611.706.800
02 de mai. de 202417,7117,9017,4817,8517,851.091.000
01 de mai. de 202417,4017,8617,2317,5417,54970.300
30 de abr. de 202417,4517,8517,4117,4717,471.339.700
29 de abr. de 202417,6717,9417,2917,6017,602.082.600
26 de abr. de 202417,2717,5917,0017,5417,542.165.100
25 de abr. de 202417,5617,6117,1917,2017,201.350.500
24 de abr. de 202418,0018,1117,6817,7917,791.621.200
23 de abr. de 202417,8318,1917,7117,8517,851.543.200
22 de abr. de 202417,9218,0917,6917,8017,801.823.400
19 de abr. de 202418,2518,5717,7717,7817,781.473.500
18 de abr. de 202418,7518,9818,1618,3118,311.564.700
17 de abr. de 202419,0319,2118,7918,8118,811.079.100
16 de abr. de 202418,5919,3118,4718,9918,991.194.500
15 de abr. de 202419,3519,4918,5118,6118,611.538.900
12 de abr. de 202419,6719,7719,3719,3719,37968.200
11 de abr. de 202419,8019,9919,5119,7919,79804.200
10 de abr. de 202419,6620,0419,6119,7419,741.231.900
09 de abr. de 202419,7020,2819,7020,1620,161.094.900
08 de abr. de 202419,5020,1719,3719,7419,741.916.400
05 de abr. de 202419,1619,4619,1219,2219,22737.300
04 de abr. de 202419,4419,8519,1219,2719,271.039.500
03 de abr. de 202419,3119,3918,9319,2319,231.373.300
02 de abr. de 202420,4320,4319,3319,4719,471.813.700
01 de abr. de 202421,1821,2820,4720,8420,841.140.200
28 de mar. de 202420,9821,6020,9321,2721,27917.800
27 de mar. de 202421,6121,8321,0821,1521,151.201.300
26 de mar. de 202421,6921,8821,1821,4221,421.752.000
25 de mar. de 202420,8321,6320,8321,2521,252.121.300
22 de mar. de 202420,1720,6419,7320,5020,502.854.900
21 de mar. de 202419,3319,4818,8118,8818,881.426.800
20 de mar. de 202419,0519,5119,0519,2519,251.117.000
19 de mar. de 202419,1719,3518,9319,0519,051.200.700
18 de mar. de 202419,2819,4719,0519,3219,321.077.600
15 de mar. de 202419,0319,4918,8819,2919,292.720.600
14 de mar. de 202419,8620,0419,0319,2419,242.008.800
13 de mar. de 202420,0620,4919,8319,8619,861.984.500
12 de mar. de 202420,5320,6320,1120,1620,161.036.500
11 de mar. de 202420,4120,9120,3620,5720,57932.100
08 de mar. de 202420,1120,6120,0620,4020,401.083.600
07 de mar. de 202420,0620,2519,9019,9119,911.291.600
06 de mar. de 202419,5220,0119,3019,8919,891.758.000
05 de mar. de 202418,8219,5818,7619,3319,332.135.900
04 de mar. de 202418,4419,0018,1718,9218,922.572.000
01 de mar. de 202419,1919,1918,2718,3618,363.331.200
29 de fev. de 202418,7519,4318,2019,2519,253.158.000
28 de fev. de 202417,9919,7517,4618,6018,604.159.900
27 de fev. de 202418,2018,7918,1118,4218,422.186.800
26 de fev. de 202418,1118,3617,8918,0618,062.239.800
23 de fev. de 202418,0718,4918,0018,1118,111.047.100
22 de fev. de 202418,3718,4918,0318,1018,10912.600
21 de fev. de 202418,0318,2417,8318,1218,121.875.600
20 de fev. de 202419,0619,2018,1018,1318,132.056.400
16 de fev. de 202419,9720,0219,2119,2219,221.459.000
15 de fev. de 202420,6920,8420,1720,3520,351.119.400
14 de fev. de 202419,7420,4819,5920,4020,401.766.400
13 de fev. de 202419,2319,5219,0119,3119,311.663.200
12 de fev. de 202419,5719,9819,5419,9319,93993.700
09 de fev. de 202419,5019,6619,2519,5419,541.352.900
08 de fev. de 202419,1519,5618,8919,3019,301.156.200
07 de fev. de 202419,5919,6319,1419,1519,15965.000
06 de fev. de 202419,2819,7819,2019,5219,521.322.700
05 de fev. de 202419,4019,5419,0119,3319,331.571.000
02 de fev. de 202419,5019,8119,2119,6019,602.272.800
01 de fev. de 202419,1019,7718,7419,7319,731.235.200
31 de jan. de 202419,6419,6918,9919,0319,031.465.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...