U.S. markets closed
F S&P 500
5,243.25 -3.00 (-0.06%) F Dow Jones
39,629.00 -13.00 (-0.03%) F Nasdaq
18,250.00 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,067.40 -0.50 (-0.02%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,366.90 -8.10 (-0.34%)
CBAK Energy Technology, Inc. (CBAT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 222,400 |
| 09 may 2024 | 1.1300 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 197,200 |
| 08 may 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 50,100 |
| 07 may 2024 | 1.1000 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 55,600 |
| 06 may 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 66,900 |
| 03 may 2024 | 1.1000 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 152,900 |
| 02 may 2024 | 1.1500 | 1.1500 | 1.0700 | 1.0900 | 1.0900 | 50,300 |
| 01 may 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 92,800 |
| 30 abr 2024 | 1.0600 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 83,300 |
| 29 abr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 78,100 |
| 26 abr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 74,000 |
| 25 abr 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 35,700 |
| 24 abr 2024 | 1.0100 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 168,100 |
| 23 abr 2024 | 0.9600 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 48,700 |
| 22 abr 2024 | 0.9400 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 102,900 |
| 19 abr 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 0.9600 | 29,800 |
| 18 abr 2024 | 0.9900 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 111,900 |
| 17 abr 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 104,000 |
| 16 abr 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 219,900 |
| 15 abr 2024 | 0.9300 | 1.0300 | 0.9000 | 0.9200 | 0.9200 | 111,300 |
| 12 abr 2024 | 0.9000 | 1.0300 | 0.9000 | 0.9500 | 0.9500 | 321,300 |
| 11 abr 2024 | 0.9300 | 0.9800 | 0.9200 | 0.9300 | 0.9300 | 104,500 |
| 10 abr 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 66,500 |
| 09 abr 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9600 | 0.9600 | 164,100 |
| 08 abr 2024 | 0.9600 | 1.0000 | 0.8200 | 0.8400 | 0.8400 | 318,500 |
| 05 abr 2024 | 0.9600 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 105,700 |
| 04 abr 2024 | 1.0500 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 68,500 |
| 03 abr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 83,500 |
| 02 abr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 54,700 |
| 01 abr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 59,300 |
| 28 mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 71,900 |
| 27 mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 59,200 |
| 26 mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 64,700 |
| 25 mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,600 |
| 22 mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 62,800 |
| 21 mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 202,500 |
| 20 mar 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 75,400 |
| 19 mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 67,200 |
| 18 mar 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 145,000 |
| 15 mar 2024 | 1.1700 | 1.1800 | 1.0100 | 1.0600 | 1.0600 | 311,000 |
| 14 mar 2024 | 1.1600 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 368,500 |
| 13 mar 2024 | 1.1500 | 1.2200 | 1.1300 | 1.1600 | 1.1600 | 260,200 |
| 12 mar 2024 | 1.0900 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 190,500 |
| 11 mar 2024 | 1.0700 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 220,400 |
| 08 mar 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 73,900 |
| 07 mar 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 165,300 |
| 06 mar 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 80,800 |
| 05 mar 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 100,300 |
| 04 mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 391,200 |
| 01 mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 84,700 |
| 29 feb 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 77,800 |
| 28 feb 2024 | 0.9800 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 122,900 |
| 27 feb 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 170,000 |
| 26 feb 2024 | 0.9700 | 1.0000 | 0.9300 | 0.9900 | 0.9900 | 80,400 |
| 23 feb 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 191,500 |
| 22 feb 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 90,300 |
| 21 feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 32,000 |
| 20 feb 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 119,500 |
| 16 feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 102,500 |
| 15 feb 2024 | 0.9600 | 1.0600 | 0.9600 | 1.0600 | 1.0600 | 248,800 |
| 14 feb 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 0.9700 | 99,500 |
| 13 feb 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9300 | 0.9300 | 81,100 |
| 12 feb 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 104,100 |
| 09 feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 62,100 |
| 08 feb 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 202,400 |
| 07 feb 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 31,700 |
| 06 feb 2024 | 0.9600 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 158,300 |
| 05 feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 64,700 |
| 02 feb 2024 | 1.0400 | 1.0400 | 0.9500 | 0.9800 | 0.9800 | 164,600 |
| 01 feb 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 33,700 |
| 31 ene 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 90,700 |
| 30 ene 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 62,200 |
| 29 ene 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 94,100 |
| 26 ene 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 51,500 |
| 25 ene 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 31,200 |
| 24 ene 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 129,200 |
| 23 ene 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 85,400 |
| 22 ene 2024 | 1.0700 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 189,100 |
| 19 ene 2024 | 1.0600 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 108,900 |
| 18 ene 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 48,800 |
| 17 ene 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 99,300 |
| 16 ene 2024 | 1.1100 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 323,600 |
| 12 ene 2024 | 1.1900 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 196,700 |
| 11 ene 2024 | 1.2700 | 1.3600 | 1.1800 | 1.1800 | 1.1800 | 300,200 |
| 10 ene 2024 | 1.2600 | 1.4500 | 1.2400 | 1.2400 | 1.2400 | 1,012,500 |
| 09 ene 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 518,600 |
| 08 ene 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 469,500 |
| 05 ene 2024 | 1.0700 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 291,700 |
| 04 ene 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 108,500 |
| 03 ene 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 116,700 |
| 02 ene 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 101,500 |
| 29 dic 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 180,500 |
| 28 dic 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 117,800 |
| 27 dic 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 59,900 |
| 26 dic 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 155,200 |
| 22 dic 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 262,300 |
| 21 dic 2023 | 0.9900 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 155,900 |
| 20 dic 2023 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 280,500 |
| 19 dic 2023 | 0.9500 | 1.0100 | 0.9500 | 0.9800 | 0.9800 | 120,700 |
| 18 dic 2023 | 0.9500 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 70,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.