U.S. markets closed

Cemtrex, Inc. (CETXP)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.41400.0000 (0.00%)
Al cierre: 10:36AM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.41400.41400.41400.41400.4140-
01 may 20240.41400.41400.41400.41400.4140-
30 abr 20240.41400.41400.41400.41400.4140-
29 abr 20240.41400.41400.41400.41400.4140700
26 abr 20240.25000.25000.25000.25000.2500-
25 abr 20240.25000.25000.25000.25000.2500-
24 abr 20240.25000.25000.25000.25000.2500-
23 abr 20240.25000.25000.25000.25000.25002,000
22 abr 20240.42000.42000.42000.42000.4200-
19 abr 20240.42000.42000.42000.42000.4200-
18 abr 20240.42000.42000.42000.42000.4200-
17 abr 20240.42000.42000.42000.42000.4200-
16 abr 20240.42000.42000.42000.42000.4200-
15 abr 20240.42000.42000.42000.42000.4200-
12 abr 20240.42000.42000.42000.42000.4200-
11 abr 20240.42000.42000.42000.42000.4200100
10 abr 20240.42000.42000.42000.42000.4200300
09 abr 20240.30000.30000.30000.30000.3000-
08 abr 20240.30000.30000.30000.30000.3000200
05 abr 20240.43500.43500.43500.43500.4350-
04 abr 20240.43500.43500.43500.43500.4350-
03 abr 20240.43500.43500.43500.43500.4350-
02 abr 20240.43500.43500.43500.43500.4350-
01 abr 20240.43500.43500.43500.43500.4350-
28 mar 20240.43500.43500.43500.43500.4350-
27 mar 20240.45000.45000.43500.43500.43501,800
27 mar 2024105:100 División de acciones
26 mar 20240.42860.42860.42860.42860.4286-
25 mar 20240.42860.42860.42860.42860.42865,355
22 mar 20240.39050.39050.39050.39050.3905-
21 mar 20240.39050.39050.39050.39050.390513,230
20 mar 20240.46190.46190.46190.46190.46191,050
19 mar 20240.46190.46190.46190.46190.46194,200
18 mar 20240.46190.46190.46190.46190.4619-
15 mar 20240.46190.46190.46190.46190.4619-
14 mar 20240.46190.46190.46190.46190.46196,300
13 mar 20240.39050.39050.39050.39050.3905105
12 mar 20240.57140.57140.57140.57140.5714-
11 mar 20240.57140.57140.57140.57140.5714-
08 mar 20240.57140.57140.57140.57140.5714-
07 mar 20240.57140.57140.57140.57140.5714-
06 mar 20240.52380.57140.46670.57140.571419,740
05 mar 20240.44760.44760.44760.44760.4476-
04 mar 20240.38100.44760.33330.44760.44767,770
01 mar 20240.47620.47620.47620.47620.4762-
29 feb 20240.47620.47620.47620.47620.4762-
28 feb 20240.47620.47620.47620.47620.4762-
27 feb 20240.47620.47620.47620.47620.4762-
26 feb 20240.47620.47620.47620.47620.4762105
23 feb 20240.47620.47620.47620.47620.4762-
22 feb 20240.47620.47620.47620.47620.4762-
21 feb 20240.47620.47620.47620.47620.4762-
20 feb 20240.47620.47620.47620.47620.4762-
16 feb 20240.47620.47620.40000.47620.476217,325
15 feb 20240.43810.43810.38100.38100.38105,355
14 feb 20240.43810.43810.43810.43810.43817,875
13 feb 20240.43810.44000.39710.43810.43818,295
12 feb 20240.55240.55240.55240.55240.5524-
09 feb 20240.55240.55240.55240.55240.5524-
08 feb 20240.55240.55240.55240.55240.5524-
07 feb 20240.55240.55240.55240.55240.5524-
06 feb 20240.55240.55240.55240.55240.5524-
05 feb 20240.55240.55240.55240.55240.552413,965
02 feb 20240.42380.42380.42380.42380.42381,785
01 feb 20240.55240.55240.55240.55240.552414,805
31 ene 20240.38100.38100.38100.38100.3810105
30 ene 20240.43810.43810.38100.38100.381017,220
29 ene 20240.34290.34290.34290.34290.3429-
26 ene 20240.34290.34290.34290.34290.3429-
25 ene 20240.33330.43810.19050.34290.342916,065
24 ene 20240.38100.38100.38100.38100.3810-
23 ene 20240.24290.38380.24290.38100.381034,860
22 ene 20240.90480.90480.19620.32950.3295322,245
19 ene 20240.70480.74290.70290.73900.73902,415
18 ene 20240.72380.72380.66860.71430.714310,920
17 ene 20240.69520.77140.62760.76190.761926,985
16 ene 20240.90480.94480.90480.90480.904876,650
12 ene 20240.97141.00480.67620.96190.9619173,355
11 ene 20240.90480.97140.84760.97140.9714109,200
10 ene 20240.94290.97140.94290.96190.961951,240
09 ene 20240.82860.97140.82860.96190.961935,595
08 ene 20240.99050.99050.86950.96190.961960,795
05 ene 20240.82861.00000.74291.00001.000077,700
04 ene 20240.74290.78100.71430.77140.771434,545
03 ene 20240.74290.82860.62860.63810.638156,280
02 ene 20240.83810.83810.73330.73330.73331,680
29 dic 20230.74760.78100.66670.78100.78103,465
28 dic 20230.74760.79330.74760.78100.78109,030
27 dic 20230.66760.81810.66760.78000.78006,615
26 dic 20230.71430.74290.63810.74290.74299,135
22 dic 20230.85710.85710.69050.69050.69058,820
21 dic 20230.85240.85240.85240.85240.8524-
20 dic 20230.73330.85240.73330.85240.85241,575
19 dic 20230.87710.87710.87710.87710.8771-
18 dic 20230.87710.87710.87710.87710.8771-
15 dic 20230.87710.91810.87710.87710.877118,375
14 dic 20230.80950.91430.74380.87710.87715,880
13 dic 20230.79050.79050.79050.79050.7905-
12 dic 20230.80950.80950.79050.79050.7905735
11 dic 20230.77140.77140.77140.77140.7714210
*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...