U.S. markets closed

Cenntro Inc. (CENN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.4000-0.0300 (-2.10%)
Al cierre: 04:00PM EDT
1.4000 0.00 (0.00%)
Fuera de horario: 07:41PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.45001.46751.40001.40001.400073,000
09 may 20241.43001.46001.43001.43001.430035,000
08 may 20241.44001.49001.42001.43001.430087,300
07 may 20241.50001.50001.45001.47001.470062,300
06 may 20241.46001.53991.42001.46001.4600254,800
03 may 20241.47001.49001.44001.46001.460066,400
02 may 20241.45001.48001.44001.44001.440060,200
01 may 20241.43001.46001.39001.43001.430081,900
30 abr 20241.53001.55001.41001.42001.420080,300
29 abr 20241.49001.55001.48001.54001.540064,000
26 abr 20241.48001.51001.45001.47001.470044,800
25 abr 20241.49001.51001.45001.50001.500042,000
24 abr 20241.56001.57001.46001.52001.520065,300
23 abr 20241.54001.65001.50001.53001.5300102,200
22 abr 20241.51001.58631.46001.52001.520053,200
19 abr 20241.55001.58001.49001.53001.530064,900
18 abr 20241.49001.55501.44001.55001.550071,300
17 abr 20241.51001.53001.40001.48001.480067,700
16 abr 20241.44001.57551.41441.47001.470084,700
15 abr 20241.54001.63521.46001.49001.4900155,400
12 abr 20241.75001.75001.45001.50001.5000194,100
11 abr 20241.73001.80001.63001.75001.7500115,900
10 abr 20241.81001.82381.65001.70001.7000215,500
09 abr 20241.84001.87991.75001.78001.7800191,000
08 abr 20241.75001.84001.68001.84001.8400246,900
05 abr 20241.67001.69001.55001.69001.6900156,600
04 abr 20241.50001.88001.47211.69001.6900614,500
03 abr 20241.40001.55001.38001.51001.5100431,500
02 abr 20241.40001.43001.34001.42001.4200222,900
01 abr 20241.42001.44751.37001.42001.420082,400
28 mar 20241.41001.45001.39001.42001.4200144,900
27 mar 20241.41001.43001.36001.42001.420072,600
26 mar 20241.45001.45001.28001.41001.4100111,800
25 mar 20241.38001.41001.35001.40001.4000130,500
22 mar 20241.39001.40001.33001.34001.340085,700
21 mar 20241.43001.44001.39001.41001.410090,800
20 mar 20241.38001.45001.32001.44001.4400113,800
19 mar 20241.38001.40001.36001.40001.400060,000
18 mar 20241.39001.45001.36091.45001.450094,500
15 mar 20241.39001.43001.37001.40001.400094,300
14 mar 20241.48001.48001.40001.43001.4300120,300
13 mar 20241.47001.49001.44001.48001.480099,000
12 mar 20241.49001.49001.39271.47001.470097,400
11 mar 20241.40001.48001.36011.48001.4800182,900
08 mar 20241.38001.42001.32001.36001.3600172,000
07 mar 20241.33001.38001.27001.36001.3600126,700
06 mar 20241.41001.42001.25001.30001.3000175,500
05 mar 20241.43001.45001.32001.36001.3600148,800
04 mar 20241.50001.50001.38001.42001.4200210,900
01 mar 20241.41001.50001.38001.49001.4900248,600
29 feb 20241.40001.44001.37001.40501.4050135,200
28 feb 20241.39001.40001.32291.36001.3600130,000
27 feb 20241.30001.39861.30001.36001.3600166,400
26 feb 20241.33001.34001.25001.27001.2700126,700
23 feb 20241.39001.40001.31001.35001.3500120,100
22 feb 20241.43001.43991.36001.39001.3900101,400
21 feb 20241.44001.45871.39001.43001.430081,500
20 feb 20241.49001.49001.39001.42001.4200125,500
16 feb 20241.48001.51001.44001.46001.4600109,900
15 feb 20241.43001.55001.36001.44001.4400345,800
14 feb 20241.31001.38001.26401.38001.3800119,100
13 feb 20241.32001.32471.25001.29001.2900101,500
12 feb 20241.24001.32001.24001.27501.2750111,600
09 feb 20241.26001.29001.22001.25001.250069,100
08 feb 20241.16001.24001.15001.24001.2400103,200
07 feb 20241.17001.17001.13011.15001.150076,400
06 feb 20241.14001.19001.12001.19001.190075,300
05 feb 20241.19001.19001.11001.14001.140091,200
02 feb 20241.20001.20841.16001.20001.200072,000
01 feb 20241.21001.23001.16001.21001.210053,600
31 ene 20241.21001.24001.17011.19001.190068,100
30 ene 20241.23001.27001.21001.22501.225050,200
29 ene 20241.23001.27001.19291.26001.2600133,700
26 ene 20241.18001.22001.15001.22001.220094,600
25 ene 20241.19001.19001.12001.17001.170070,600
24 ene 20241.26001.27241.16001.17001.1700134,000
23 ene 20241.19001.25001.18001.25001.2500129,200
22 ene 20241.09001.19001.08001.18001.1800189,200
19 ene 20241.04001.08001.00001.08001.0800214,300
18 ene 20241.18001.22821.01001.04001.0400300,900
17 ene 20241.25001.25751.14001.16001.1600199,800
16 ene 20241.31001.31001.24001.24501.2450148,200
12 ene 20241.34001.39001.31001.31001.3100128,700
11 ene 20241.36001.40861.30001.32001.3200144,300
10 ene 20241.43001.44001.36001.38001.3800118,700
09 ene 20241.45001.45001.40001.42001.4200120,500
08 ene 20241.45001.48001.42001.45001.4500114,400
05 ene 20241.47001.47001.42001.44001.4400109,800
04 ene 20241.42001.47001.41001.42001.420085,000
03 ene 20241.52001.52001.43001.45001.4500199,400
02 ene 20241.48001.56001.42001.49001.4900224,200
29 dic 20231.51001.56001.43501.44001.4400297,900
28 dic 20231.50001.57101.49001.52001.5200307,000
27 dic 20231.55001.55001.48001.52001.5200339,800
26 dic 20231.48001.55001.46001.53001.5300404,800
22 dic 20231.51001.51041.44001.48001.4800301,500
21 dic 20231.44001.50001.38011.48001.4800463,200
20 dic 20231.58001.59001.40001.42001.4200432,300
19 dic 20231.40001.59001.39001.56001.5600487,200
18 dic 20231.56001.56001.38001.38501.3850273,600
*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...