U.S. markets open in 4 hours 7 minutes
F S&P 500
5,258.50 +19.50 (+0.37%) F Dow Jones
39,656.00 +120.00 (+0.30%) F Nasdaq
18,294.00 +79.50 (+0.44%) E-mini Russell 2000 Index Futur
2,095.20 +11.10 (+0.53%) Petróleo
79.64 +0.38 (+0.48%) Oro
2,381.60 +41.30 (+1.76%)
Cheche Group Inc. (CCG)
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:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9000 | 1.9000 | 2,700 |
| 08 may 2024 | 1.8100 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 5,600 |
| 07 may 2024 | 2.0100 | 2.0200 | 1.8200 | 1.8200 | 1.8200 | 41,800 |
| 06 may 2024 | 1.9700 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 9,700 |
| 03 may 2024 | 1.9200 | 2.0800 | 1.9200 | 1.9500 | 1.9500 | 14,000 |
| 02 may 2024 | 1.9950 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 6,300 |
| 01 may 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 14,700 |
| 30 abr 2024 | 2.0300 | 2.0900 | 1.9100 | 1.9900 | 1.9900 | 43,600 |
| 29 abr 2024 | 2.0950 | 2.0950 | 1.9900 | 2.0000 | 2.0000 | 8,300 |
| 26 abr 2024 | 2.0000 | 2.0920 | 1.9400 | 1.9400 | 1.9400 | 9,900 |
| 25 abr 2024 | 1.9100 | 2.1000 | 1.6000 | 1.9700 | 1.9700 | 33,800 |
| 24 abr 2024 | 2.0200 | 2.0900 | 1.8700 | 1.9700 | 1.9700 | 29,400 |
| 23 abr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 22,800 |
| 22 abr 2024 | 2.2500 | 2.5200 | 2.2500 | 2.2600 | 2.2600 | 11,600 |
| 19 abr 2024 | 2.1850 | 2.3000 | 2.1850 | 2.2600 | 2.2600 | 8,700 |
| 18 abr 2024 | 2.3700 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 46,000 |
| 17 abr 2024 | 2.3150 | 2.9940 | 2.2600 | 2.3700 | 2.3700 | 33,000 |
| 16 abr 2024 | 2.4200 | 2.5800 | 2.3100 | 2.3100 | 2.3100 | 10,400 |
| 15 abr 2024 | 2.9600 | 2.9600 | 2.3700 | 2.5000 | 2.5000 | 32,100 |
| 12 abr 2024 | 2.8300 | 2.9800 | 2.8300 | 2.9050 | 2.9050 | 6,400 |
| 11 abr 2024 | 3.0500 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 17,400 |
| 10 abr 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 2,500 |
| 09 abr 2024 | 2.8900 | 3.0550 | 2.8900 | 3.0000 | 3.0000 | 31,300 |
| 08 abr 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 62,400 |
| 05 abr 2024 | 3.0000 | 3.0210 | 2.7520 | 2.8500 | 2.8500 | 18,700 |
| 04 abr 2024 | 3.0700 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 20,100 |
| 03 abr 2024 | 3.3300 | 3.5900 | 3.1900 | 3.4000 | 3.4000 | 59,500 |
| 02 abr 2024 | 3.7400 | 3.7400 | 3.3700 | 3.4300 | 3.4300 | 27,100 |
| 01 abr 2024 | 3.5800 | 3.8100 | 3.5800 | 3.6600 | 3.6600 | 24,100 |
| 28 mar 2024 | 4.0000 | 4.0900 | 3.6800 | 3.6800 | 3.6800 | 25,700 |
| 27 mar 2024 | 4.0400 | 4.2000 | 3.8100 | 3.8500 | 3.8500 | 33,200 |
| 26 mar 2024 | 4.1900 | 4.3000 | 4.0000 | 4.0800 | 4.0800 | 32,100 |
| 25 mar 2024 | 4.3900 | 4.3900 | 4.1750 | 4.2400 | 4.2400 | 38,600 |
| 22 mar 2024 | 4.3300 | 4.6300 | 4.3200 | 4.4100 | 4.4100 | 38,000 |
| 21 mar 2024 | 4.0600 | 4.6650 | 4.0300 | 4.2300 | 4.2300 | 18,000 |
| 20 mar 2024 | 4.4800 | 4.4900 | 4.1900 | 4.1900 | 4.1900 | 5,400 |
| 19 mar 2024 | 4.4500 | 4.6400 | 4.4500 | 4.5000 | 4.5000 | 4,500 |
| 18 mar 2024 | 4.4000 | 4.9360 | 4.0000 | 4.2800 | 4.2800 | 58,400 |
| 15 mar 2024 | 4.8900 | 4.8900 | 4.5700 | 4.7500 | 4.7500 | 1,300 |
| 14 mar 2024 | 4.7100 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 5,900 |
| 13 mar 2024 | 4.6200 | 4.9200 | 4.6000 | 4.8900 | 4.8900 | 18,600 |
| 12 mar 2024 | 4.7900 | 4.9000 | 4.5300 | 4.5500 | 4.5500 | 14,800 |
| 11 mar 2024 | 4.6600 | 4.9170 | 4.6400 | 4.7860 | 4.7860 | 9,700 |
| 08 mar 2024 | 4.8800 | 4.9200 | 4.5880 | 4.8900 | 4.8900 | 18,500 |
| 07 mar 2024 | 4.4080 | 5.0000 | 4.3300 | 4.8500 | 4.8500 | 81,200 |
| 06 mar 2024 | 4.2700 | 4.5000 | 4.2700 | 4.2800 | 4.2800 | 17,800 |
| 05 mar 2024 | 4.4900 | 4.6790 | 4.4100 | 4.4100 | 4.4100 | 12,500 |
| 04 mar 2024 | 4.2700 | 4.7800 | 4.2700 | 4.7300 | 4.7300 | 39,400 |
| 01 mar 2024 | 4.8900 | 4.8900 | 4.1700 | 4.2700 | 4.2700 | 18,900 |
| 29 feb 2024 | 4.7000 | 5.0100 | 4.7000 | 4.7200 | 4.7200 | 10,000 |
| 28 feb 2024 | 4.6500 | 4.8380 | 4.6500 | 4.7000 | 4.7000 | 16,400 |
| 27 feb 2024 | 4.8300 | 5.0000 | 4.5100 | 4.6800 | 4.6800 | 69,600 |
| 26 feb 2024 | 4.7700 | 5.2700 | 4.7000 | 4.8100 | 4.8100 | 68,500 |
| 23 feb 2024 | 4.8400 | 5.2000 | 4.5020 | 4.8500 | 4.8500 | 86,000 |
| 22 feb 2024 | 5.1400 | 5.4900 | 4.8100 | 4.8500 | 4.8500 | 64,100 |
| 21 feb 2024 | 5.1000 | 5.6800 | 4.8200 | 5.5400 | 5.5400 | 89,400 |
| 20 feb 2024 | 5.0420 | 5.1680 | 4.6840 | 4.9700 | 4.9700 | 53,200 |
| 16 feb 2024 | 5.3500 | 5.7600 | 5.1100 | 5.4100 | 5.4100 | 132,600 |
| 15 feb 2024 | 4.7500 | 5.9800 | 4.6300 | 5.7600 | 5.7600 | 663,600 |
| 14 feb 2024 | 6.5600 | 10.0000 | 4.5500 | 4.7500 | 4.7500 | 8,147,500 |
| 13 feb 2024 | 3.5300 | 3.6660 | 3.1800 | 3.1800 | 3.1800 | 9,400 |
| 12 feb 2024 | 4.2500 | 4.2500 | 3.5900 | 3.7300 | 3.7300 | 21,600 |
| 09 feb 2024 | 3.7000 | 3.9510 | 3.5000 | 3.5000 | 3.5000 | 27,100 |
| 08 feb 2024 | 3.8000 | 3.9800 | 3.5000 | 3.5000 | 3.5000 | 23,500 |
| 07 feb 2024 | 3.9600 | 3.9600 | 3.5000 | 3.5000 | 3.5000 | 5,600 |
| 06 feb 2024 | 3.9700 | 4.2600 | 3.7000 | 3.7200 | 3.7200 | 9,200 |
| 05 feb 2024 | 4.6000 | 4.6200 | 4.1500 | 4.1500 | 4.1500 | 28,200 |
| 02 feb 2024 | 5.1500 | 5.1820 | 4.5100 | 4.6100 | 4.6100 | 11,900 |
| 01 feb 2024 | 5.6000 | 5.6500 | 5.0000 | 5.0000 | 5.0000 | 9,500 |
| 31 ene 2024 | 5.9000 | 5.9500 | 5.6500 | 5.6500 | 5.6500 | 32,100 |
| 30 ene 2024 | 6.1500 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 2,500 |
| 29 ene 2024 | 6.4600 | 6.4600 | 5.8800 | 5.9000 | 5.9000 | 11,000 |
| 26 ene 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,200 |
| 25 ene 2024 | 6.3600 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 1,800 |
| 24 ene 2024 | 5.8500 | 6.5000 | 5.8500 | 6.5000 | 6.5000 | 14,700 |
| 23 ene 2024 | 6.1840 | 6.1840 | 5.9300 | 5.9300 | 5.9300 | 5,300 |
| 22 ene 2024 | 5.9300 | 6.0100 | 5.8000 | 5.9300 | 5.9300 | 10,200 |
| 19 ene 2024 | 5.8100 | 5.9300 | 5.8100 | 5.9300 | 5.9300 | 1,100 |
| 18 ene 2024 | 6.0900 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 3,600 |
| 17 ene 2024 | 6.6000 | 6.6000 | 5.8200 | 5.8200 | 5.8200 | 7,700 |
| 16 ene 2024 | 6.0100 | 6.2700 | 5.8100 | 6.2700 | 6.2700 | 16,500 |
| 12 ene 2024 | 6.0700 | 6.3100 | 6.0100 | 6.0700 | 6.0700 | 8,000 |
| 11 ene 2024 | 6.2300 | 6.2300 | 6.0000 | 6.0700 | 6.0700 | 7,800 |
| 10 ene 2024 | 6.1200 | 6.2300 | 6.0000 | 6.2300 | 6.2300 | 13,700 |
| 09 ene 2024 | 6.2600 | 6.3920 | 6.0000 | 6.0000 | 6.0000 | 10,800 |
| 08 ene 2024 | 6.5600 | 6.5900 | 6.2300 | 6.2300 | 6.2300 | 1,800 |
| 05 ene 2024 | 6.4890 | 6.4890 | 6.2000 | 6.2200 | 6.2200 | 3,900 |
| 04 ene 2024 | 6.4150 | 6.4300 | 6.2500 | 6.4300 | 6.4300 | 3,200 |
| 03 ene 2024 | 6.5000 | 6.5050 | 6.2700 | 6.3600 | 6.3600 | 2,000 |
| 02 ene 2024 | 6.6450 | 6.6500 | 6.4500 | 6.4500 | 6.4500 | 4,700 |
| 29 dic 2023 | 6.8000 | 6.8000 | 6.4300 | 6.4300 | 6.4300 | 3,900 |
| 28 dic 2023 | 6.5900 | 6.7890 | 6.5900 | 6.7890 | 6.7890 | 1,300 |
| 27 dic 2023 | 6.5200 | 6.9500 | 6.5100 | 6.7700 | 6.7700 | 5,000 |
| 26 dic 2023 | 6.6700 | 6.9700 | 6.5200 | 6.9500 | 6.9500 | 8,600 |
| 22 dic 2023 | 6.9800 | 6.9800 | 6.3900 | 6.3900 | 6.3900 | 3,100 |
| 21 dic 2023 | 6.1400 | 6.9000 | 6.1400 | 6.7200 | 6.7200 | 13,800 |
| 20 dic 2023 | 6.6200 | 6.6200 | 6.2900 | 6.2900 | 6.2900 | 3,200 |
| 19 dic 2023 | 6.6500 | 6.9500 | 6.2300 | 6.4100 | 6.4100 | 39,900 |
| 18 dic 2023 | 6.1000 | 6.6100 | 6.1000 | 6.6100 | 6.6100 | 25,300 |
| 15 dic 2023 | 6.7400 | 6.7400 | 6.2500 | 6.3250 | 6.3250 | 6,700 |
| *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.