Concord Medical Services Holdings Limited (CCM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.6500 | 0.6500 | 0.5700 | 0.5900 | 0.5900 | 9,400 |
| 25 abr 2024 | 0.6100 | 0.6100 | 0.5000 | 0.5000 | 0.5000 | 8,100 |
| 24 abr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 300 |
| 23 abr 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | 0.5800 | 11,300 |
| 22 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
| 19 abr 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 1,000 |
| 18 abr 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 800 |
| 17 abr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 16 abr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 4,600 |
| 15 abr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 100 |
| 12 abr 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 1,800 |
| 11 abr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 |
| 10 abr 2024 | 0.6800 | 0.7500 | 0.6400 | 0.6400 | 0.6400 | 3,500 |
| 09 abr 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 1,100 |
| 08 abr 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 1,700 |
| 05 abr 2024 | 0.5700 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 11,500 |
| 04 abr 2024 | 0.5700 | 0.6900 | 0.5700 | 0.6200 | 0.6200 | 7,500 |
| 03 abr 2024 | 0.6000 | 0.6500 | 0.5800 | 0.6000 | 0.6000 | 24,000 |
| 02 abr 2024 | 0.5700 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 9,900 |
| 01 abr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 10,100 |
| 28 mar 2024 | 0.5500 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 11,300 |
| 27 mar 2024 | 0.8000 | 0.8000 | 0.5500 | 0.5900 | 0.5900 | 71,000 |
| 26 mar 2024 | 0.4100 | 0.7400 | 0.4000 | 0.6100 | 0.6100 | 194,900 |
| 25 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 28,700 |
| 22 mar 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,200 |
| 21 mar 2024 | 0.4000 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 2,200 |
| 20 mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 |
| 19 mar 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 7,600 |
| 18 mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 8,800 |
| 15 mar 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 1,100 |
| 14 mar 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 8,900 |
| 13 mar 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 7,600 |
| 12 mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 4,300 |
| 11 mar 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 5,800 |
| 08 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,300 |
| 07 mar 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 4,900 |
| 06 mar 2024 | 0.4900 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 19,900 |
| 05 mar 2024 | 0.4300 | 0.5000 | 0.4300 | 0.4700 | 0.4700 | 57,200 |
| 04 mar 2024 | 0.4300 | 0.5600 | 0.4300 | 0.5100 | 0.5100 | 32,300 |
| 01 mar 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5200 | 0.5200 | 15,700 |
| 29 feb 2024 | 0.6600 | 0.6700 | 0.4500 | 0.4900 | 0.4900 | 6,900 |
| 28 feb 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 7,600 |
| 27 feb 2024 | 0.4800 | 0.4900 | 0.4300 | 0.4700 | 0.4700 | 2,800 |
| 26 feb 2024 | 0.4500 | 0.5400 | 0.4000 | 0.4600 | 0.4600 | 4,500 |
| 23 feb 2024 | 0.7400 | 0.7400 | 0.4900 | 0.5400 | 0.5400 | 4,800 |
| 22 feb 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 1,600 |
| 21 feb 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 1,600 |
| 20 feb 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 0.7800 | 900 |
| 16 feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 300 |
| 15 feb 2024 | 0.8000 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 1,000 |
| 14 feb 2024 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | 0.8600 | 6,000 |
| 13 feb 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 600 |
| 12 feb 2024 | 0.8700 | 0.8700 | 0.7800 | 0.8700 | 0.8700 | 9,100 |
| 09 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 200 |
| 08 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 07 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 300 |
| 06 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 600 |
| 05 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 800 |
| 02 feb 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 700 |
| 01 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| 31 ene 2024 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 0.7800 | 700 |
| 30 ene 2024 | 0.7700 | 0.8800 | 0.7700 | 0.7800 | 0.7800 | 1,400 |
| 29 ene 2024 | 0.7300 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 3,000 |
| 26 ene 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 200 |
| 25 ene 2024 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 0.7800 | 3,900 |
| 24 ene 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 400 |
| 23 ene 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 900 |
| 22 ene 2024 | 0.9800 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 600 |
| 19 ene 2024 | 1.0900 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 4,800 |
| 18 ene 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 1,500 |
| 17 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,500 |
| 16 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
| 12 ene 2024 | 1.0200 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 4,200 |
| 11 ene 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,900 |
| 10 ene 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 300 |
| 09 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| 08 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| 05 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,800 |
| 04 ene 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 700 |
| 03 ene 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 900 |
| 02 ene 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,900 |
| 29 dic 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 800 |
| 28 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 1,700 |
| 27 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| 26 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,500 |
| 22 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 2,200 |
| 21 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 1,300 |
| 20 dic 2023 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
| 19 dic 2023 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 1,400 |
| 18 dic 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 15 dic 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,700 |
| 14 dic 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 2,400 |
| 13 dic 2023 | 0.9900 | 1.1000 | 0.9900 | 1.0100 | 1.0100 | 4,600 |
| 12 dic 2023 | 1.0100 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 6,500 |
| 11 dic 2023 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 7,400 |
| 08 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 2,800 |
| 07 dic 2023 | 0.9300 | 1.1100 | 0.9300 | 1.1100 | 1.1100 | 1,000 |
| 06 dic 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 800 |
| 05 dic 2023 | 1.1100 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 3,500 |
| 04 dic 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 3,600 |
| *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.