Cemtrex, Inc. (CETX)
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:
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 | 1.6900 | 1.9100 | 1.6600 | 1.7100 | 1.7100 | 60,500 |
| 25 abr 2024 | 1.9500 | 1.9900 | 1.6520 | 1.6900 | 1.6900 | 124,700 |
| 24 abr 2024 | 2.4900 | 2.5500 | 2.0000 | 2.1600 | 2.1600 | 144,700 |
| 23 abr 2024 | 3.1420 | 3.1420 | 2.3600 | 2.4900 | 2.4900 | 120,700 |
| 22 abr 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 4,400 |
| 19 abr 2024 | 3.0600 | 3.1800 | 3.0300 | 3.1240 | 3.1240 | 2,900 |
| 18 abr 2024 | 3.0700 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 900 |
| 17 abr 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 12,200 |
| 16 abr 2024 | 3.5800 | 3.5800 | 3.2000 | 3.2000 | 3.2000 | 20,600 |
| 15 abr 2024 | 3.2900 | 3.3240 | 3.2600 | 3.2600 | 3.2600 | 5,700 |
| 12 abr 2024 | 3.5100 | 3.5100 | 3.3100 | 3.3400 | 3.3400 | 5,800 |
| 11 abr 2024 | 3.3000 | 3.4940 | 3.3000 | 3.3500 | 3.3500 | 2,600 |
| 10 abr 2024 | 3.2370 | 3.6000 | 3.2200 | 3.2400 | 3.2400 | 64,100 |
| 09 abr 2024 | 3.5350 | 3.5350 | 3.4300 | 3.5100 | 3.5100 | 3,100 |
| 08 abr 2024 | 3.4500 | 3.6360 | 3.2000 | 3.5000 | 3.5000 | 6,400 |
| 05 abr 2024 | 3.8400 | 4.0000 | 3.2710 | 3.5000 | 3.5000 | 39,000 |
| 04 abr 2024 | 3.8500 | 3.9830 | 3.8000 | 3.9500 | 3.9500 | 6,500 |
| 03 abr 2024 | 4.0400 | 4.0400 | 3.8100 | 3.8680 | 3.8680 | 1,900 |
| 02 abr 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 10,400 |
| 01 abr 2024 | 4.1000 | 4.3000 | 4.0100 | 4.0200 | 4.0200 | 11,600 |
| 28 mar 2024 | 4.1400 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 15,600 |
| 27 mar 2024 | 4.0900 | 4.3800 | 4.0900 | 4.2600 | 4.2600 | 7,500 |
| 26 mar 2024 | 4.1100 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 11,300 |
| 25 mar 2024 | 4.0800 | 4.4100 | 4.0500 | 4.1100 | 4.1100 | 10,800 |
| 22 mar 2024 | 4.3000 | 4.4860 | 4.1500 | 4.1800 | 4.1800 | 16,800 |
| 21 mar 2024 | 4.5000 | 4.5830 | 4.2400 | 4.4000 | 4.4000 | 70,000 |
| 20 mar 2024 | 3.6300 | 4.6660 | 3.6100 | 4.4900 | 4.4900 | 389,700 |
| 19 mar 2024 | 3.5000 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 8,700 |
| 18 mar 2024 | 3.5300 | 3.7200 | 3.3400 | 3.5500 | 3.5500 | 9,800 |
| 15 mar 2024 | 3.3900 | 3.5000 | 3.2000 | 3.3230 | 3.3230 | 11,200 |
| 14 mar 2024 | 3.6100 | 3.7590 | 3.3900 | 3.3900 | 3.3900 | 15,400 |
| 13 mar 2024 | 3.8300 | 3.9450 | 3.6200 | 3.6900 | 3.6900 | 48,000 |
| 12 mar 2024 | 3.7500 | 3.9900 | 3.5700 | 3.7200 | 3.7200 | 65,700 |
| 11 mar 2024 | 3.8800 | 4.0800 | 3.6700 | 3.6900 | 3.6900 | 37,700 |
| 08 mar 2024 | 4.0100 | 4.1800 | 3.5500 | 4.0000 | 4.0000 | 49,800 |
| 07 mar 2024 | 4.8600 | 4.8600 | 4.1300 | 4.2000 | 4.2000 | 110,700 |
| 06 mar 2024 | 3.7200 | 5.7600 | 3.5600 | 4.7000 | 4.7000 | 1,034,200 |
| 05 mar 2024 | 3.8200 | 3.8200 | 3.3750 | 3.5000 | 3.5000 | 25,400 |
| 04 mar 2024 | 3.7700 | 3.8840 | 3.6200 | 3.7600 | 3.7600 | 36,200 |
| 01 mar 2024 | 3.5200 | 3.9800 | 3.5100 | 3.7800 | 3.7800 | 22,800 |
| 29 feb 2024 | 3.7500 | 3.9000 | 3.6200 | 3.7500 | 3.7500 | 27,800 |
| 28 feb 2024 | 3.3200 | 3.7500 | 3.3200 | 3.7400 | 3.7400 | 35,600 |
| 27 feb 2024 | 3.3260 | 3.4860 | 3.1500 | 3.4100 | 3.4100 | 40,000 |
| 26 feb 2024 | 3.2550 | 3.3550 | 3.1000 | 3.2600 | 3.2600 | 19,100 |
| 23 feb 2024 | 3.2450 | 3.3690 | 3.1140 | 3.2390 | 3.2390 | 16,200 |
| 22 feb 2024 | 3.1230 | 3.4100 | 3.0500 | 3.3810 | 3.3810 | 44,800 |
| 21 feb 2024 | 3.1600 | 3.2150 | 3.0200 | 3.0200 | 3.0200 | 18,200 |
| 20 feb 2024 | 3.2100 | 3.3740 | 3.1500 | 3.2000 | 3.2000 | 11,800 |
| 16 feb 2024 | 3.2900 | 3.3000 | 3.1610 | 3.2100 | 3.2100 | 14,400 |
| 15 feb 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,200 |
| 14 feb 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | 3.1000 | 6,800 |
| 13 feb 2024 | 3.8400 | 3.8400 | 2.9100 | 3.0500 | 3.0500 | 62,200 |
| 12 feb 2024 | 3.7500 | 3.8900 | 3.6100 | 3.7300 | 3.7300 | 25,700 |
| 09 feb 2024 | 3.3200 | 3.7000 | 3.3000 | 3.6500 | 3.6500 | 36,700 |
| 08 feb 2024 | 3.2200 | 3.4400 | 3.1700 | 3.2000 | 3.2000 | 13,900 |
| 07 feb 2024 | 3.2500 | 3.3050 | 3.2000 | 3.2300 | 3.2300 | 4,200 |
| 06 feb 2024 | 3.1600 | 3.3740 | 3.1200 | 3.3500 | 3.3500 | 12,100 |
| 05 feb 2024 | 3.3100 | 3.5280 | 3.2000 | 3.2000 | 3.2000 | 16,300 |
| 02 feb 2024 | 3.3600 | 3.6500 | 3.2100 | 3.2100 | 3.2100 | 32,100 |
| 01 feb 2024 | 3.9100 | 3.9100 | 3.4500 | 3.5800 | 3.5800 | 27,100 |
| 31 ene 2024 | 3.7000 | 4.1000 | 2.9300 | 4.1000 | 4.1000 | 688,300 |
| 30 ene 2024 | 3.6400 | 3.6400 | 3.4750 | 3.5100 | 3.5100 | 5,800 |
| 29 ene 2024 | 3.6400 | 3.7450 | 3.6400 | 3.6410 | 3.6410 | 3,300 |
| 26 ene 2024 | 3.6100 | 3.7000 | 3.5400 | 3.6500 | 3.6500 | 6,600 |
| 25 ene 2024 | 3.4800 | 3.6700 | 3.4610 | 3.5700 | 3.5700 | 6,600 |
| 24 ene 2024 | 3.7200 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 2,800 |
| 23 ene 2024 | 3.7400 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 9,900 |
| 22 ene 2024 | 3.7600 | 3.9100 | 3.7400 | 3.7400 | 3.7400 | 7,300 |
| 19 ene 2024 | 3.9540 | 3.9540 | 3.7400 | 3.7400 | 3.7400 | 22,300 |
| 18 ene 2024 | 3.9800 | 3.9800 | 3.6600 | 3.7400 | 3.7400 | 59,800 |
| 17 ene 2024 | 4.3600 | 4.4000 | 4.1900 | 4.2900 | 4.2900 | 8,800 |
| 16 ene 2024 | 4.5900 | 4.5900 | 4.0900 | 4.3800 | 4.3800 | 14,700 |
| 12 ene 2024 | 4.6100 | 4.7300 | 4.4900 | 4.6000 | 4.6000 | 22,700 |
| 11 ene 2024 | 4.6600 | 4.8560 | 4.5590 | 4.6100 | 4.6100 | 9,500 |
| 10 ene 2024 | 4.8100 | 4.8980 | 4.6500 | 4.7500 | 4.7500 | 11,700 |
| 09 ene 2024 | 4.8040 | 4.9900 | 4.8040 | 4.8500 | 4.8500 | 9,800 |
| 08 ene 2024 | 4.6500 | 4.9700 | 4.6500 | 4.8640 | 4.8640 | 16,800 |
| 05 ene 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 600 |
| 04 ene 2024 | 4.6950 | 4.8000 | 4.6100 | 4.7800 | 4.7800 | 11,200 |
| 03 ene 2024 | 4.9100 | 4.9100 | 4.5580 | 4.5690 | 4.5690 | 8,100 |
| 02 ene 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7700 | 4.7700 | 7,900 |
| 29 dic 2023 | 4.8500 | 5.1700 | 4.8500 | 5.0100 | 5.0100 | 18,900 |
| 28 dic 2023 | 5.2400 | 5.3020 | 4.8200 | 4.9400 | 4.9400 | 28,600 |
| 27 dic 2023 | 5.3500 | 5.4100 | 5.1200 | 5.1800 | 5.1800 | 9,700 |
| 26 dic 2023 | 5.4000 | 5.4000 | 5.1700 | 5.4000 | 5.4000 | 13,900 |
| 22 dic 2023 | 6.1800 | 6.4900 | 5.1300 | 5.3900 | 5.3900 | 122,100 |
| 21 dic 2023 | 5.8500 | 6.4900 | 5.8500 | 6.4900 | 6.4900 | 54,500 |
| 20 dic 2023 | 5.7900 | 6.2100 | 5.5700 | 5.9200 | 5.9200 | 23,200 |
| 19 dic 2023 | 5.5570 | 5.6700 | 5.5570 | 5.6520 | 5.6520 | 4,200 |
| 18 dic 2023 | 5.7600 | 5.9080 | 5.6000 | 5.6500 | 5.6500 | 9,300 |
| 15 dic 2023 | 5.9000 | 5.9800 | 5.5700 | 5.6400 | 5.6400 | 7,600 |
| 14 dic 2023 | 5.5900 | 5.7880 | 5.5200 | 5.7880 | 5.7880 | 4,100 |
| 13 dic 2023 | 5.3600 | 5.6310 | 5.3600 | 5.6200 | 5.6200 | 2,100 |
| 12 dic 2023 | 5.8300 | 5.8300 | 5.7100 | 5.7100 | 5.7100 | 2,900 |
| 11 dic 2023 | 5.8700 | 5.8700 | 5.7400 | 5.7400 | 5.7400 | 800 |
| 08 dic 2023 | 5.7300 | 5.8400 | 5.6700 | 5.8100 | 5.8100 | 4,400 |
| 07 dic 2023 | 5.7700 | 5.9000 | 5.7700 | 5.8500 | 5.8500 | 2,100 |
| 06 dic 2023 | 5.8500 | 6.2500 | 5.8200 | 6.0000 | 6.0000 | 17,100 |
| 05 dic 2023 | 5.8370 | 5.9800 | 5.7600 | 5.9490 | 5.9490 | 3,500 |
| 04 dic 2023 | 6.0250 | 6.0450 | 5.6680 | 5.7500 | 5.7500 | 6,800 |
| *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.