Chijet Motor Company, Inc. (CJET)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.3800

+0.0501

(+15.19%)

Al cierre: 04:00PM EDT

0.3520

-0.03

(-7.37%)

Fuera de horario:

07:39PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.3050	0.3900	0.2000	0.3800	0.3800	660,600
27 jun 2024	0.3190	0.3390	0.2900	0.3300	0.3300	191,200
26 jun 2024	0.3780	0.3780	0.2830	0.3190	0.3190	151,600
25 jun 2024	0.3990	0.4050	0.3600	0.3900	0.3900	182,300
24 jun 2024	0.4360	0.4360	0.3710	0.4100	0.4100	129,500
21 jun 2024	0.3700	0.4380	0.3700	0.4160	0.4160	383,300
20 jun 2024	0.3710	0.3960	0.3710	0.3870	0.3870	246,500
18 jun 2024	0.3600	0.4090	0.3380	0.3960	0.3960	856,700
17 jun 2024	0.3410	0.4140	0.3410	0.4100	0.4100	1,428,600
14 jun 2024	0.3300	0.4000	0.3050	0.3700	0.3700	15,571,800
13 jun 2024	0.2590	0.3000	0.2310	0.2900	0.2900	6,078,700
12 jun 2024	0.3090	0.3270	0.2210	0.2490	0.2490	559,900
11 jun 2024	0.3320	0.3350	0.3000	0.3290	0.3290	30,200
10 jun 2024	0.3500	0.3610	0.3200	0.3350	0.3350	39,300
07 jun 2024	0.3700	0.3900	0.3000	0.3880	0.3880	50,000
06 jun 2024	0.3800	0.3820	0.3630	0.3750	0.3750	12,500
05 jun 2024	0.4050	0.4090	0.3700	0.3900	0.3900	51,300
04 jun 2024	0.4300	0.4400	0.4000	0.4390	0.4390	24,500
03 jun 2024	0.4400	0.4400	0.4030	0.4400	0.4400	24,000
31 may 2024	0.4400	0.4400	0.4000	0.4400	0.4400	41,700
30 may 2024	0.4370	0.4400	0.4120	0.4200	0.4200	32,800
29 may 2024	0.4900	0.4990	0.4200	0.4400	0.4400	128,000
28 may 2024	0.5130	0.5690	0.4950	0.4990	0.4990	95,900
24 may 2024	0.5250	0.5570	0.4990	0.5290	0.5290	321,100
23 may 2024	0.4700	0.6700	0.4700	0.5100	0.5100	2,065,400
22 may 2024	0.5300	0.5940	0.4310	0.4520	0.4520	1,251,300
21 may 2024	0.3700	0.7980	0.3620	0.5100	0.5100	7,165,700
20 may 2024	0.3690	0.3900	0.3330	0.3470	0.3470	102,100
17 may 2024	0.3600	0.3900	0.3550	0.3690	0.3690	49,300
16 may 2024	0.3500	0.3580	0.2900	0.3580	0.3580	31,000
15 may 2024	0.2660	0.3540	0.2660	0.3400	0.3400	18,900
14 may 2024	0.3090	0.3300	0.2650	0.3190	0.3190	24,300
13 may 2024	0.2990	0.3200	0.2360	0.3200	0.3200	40,000
10 may 2024	0.2940	0.3200	0.2940	0.2980	0.2980	22,200
09 may 2024	0.3210	0.3210	0.2950	0.3120	0.3120	44,300
08 may 2024	0.3450	0.3600	0.3210	0.3290	0.3290	6,900
07 may 2024	0.3600	0.3600	0.3200	0.3300	0.3300	19,000
06 may 2024	0.3590	0.3600	0.3210	0.3300	0.3300	31,800
03 may 2024	0.3600	0.3600	0.3200	0.3590	0.3590	74,500
02 may 2024	0.3600	0.3600	0.2800	0.3370	0.3370	32,000
01 may 2024	0.3800	0.3800	0.3500	0.3600	0.3600	48,500
30 abr 2024	0.3230	0.3800	0.3230	0.3790	0.3790	139,900
29 abr 2024	0.3300	0.3400	0.3200	0.3400	0.3400	7,600
26 abr 2024	0.3340	0.3430	0.3100	0.3330	0.3330	31,300
25 abr 2024	0.3210	0.3340	0.3100	0.3340	0.3340	14,100
24 abr 2024	0.3360	0.3360	0.3200	0.3350	0.3350	10,400
23 abr 2024	0.3360	0.3360	0.3190	0.3210	0.3210	4,200
22 abr 2024	0.3460	0.3460	0.3100	0.3400	0.3400	32,400
19 abr 2024	0.3200	0.3460	0.3200	0.3430	0.3430	13,200
18 abr 2024	0.3450	0.3450	0.3290	0.3290	0.3290	23,400
17 abr 2024	0.3460	0.3460	0.3300	0.3460	0.3460	12,700
16 abr 2024	0.3400	0.3460	0.3300	0.3460	0.3460	16,200
15 abr 2024	0.3470	0.3800	0.3280	0.3610	0.3610	118,200
12 abr 2024	0.3650	0.3800	0.3380	0.3470	0.3470	29,600
11 abr 2024	0.3650	0.3830	0.3510	0.3700	0.3700	21,800
10 abr 2024	0.3860	0.3910	0.3700	0.3710	0.3710	16,800
09 abr 2024	0.3890	0.3990	0.3610	0.3800	0.3800	21,000
08 abr 2024	0.3790	0.3870	0.3630	0.3770	0.3770	58,200
05 abr 2024	0.3800	0.4000	0.3210	0.3870	0.3870	41,500
04 abr 2024	0.4100	0.4200	0.3900	0.4020	0.4020	35,000
03 abr 2024	0.4100	0.4280	0.3730	0.4100	0.4100	52,500
02 abr 2024	0.4450	0.4450	0.3710	0.4180	0.4180	43,300
01 abr 2024	0.4500	0.4600	0.4200	0.4330	0.4330	143,200
28 mar 2024	0.4360	0.4600	0.4200	0.4570	0.4570	146,300
27 mar 2024	0.3800	0.4820	0.3800	0.4500	0.4500	199,900
26 mar 2024	0.4660	0.4800	0.3650	0.3890	0.3890	139,900
25 mar 2024	0.4860	0.4950	0.4310	0.4800	0.4800	119,700
22 mar 2024	0.5500	0.5670	0.4910	0.5200	0.5200	128,300
21 mar 2024	0.5000	0.5800	0.4960	0.5700	0.5700	368,600
20 mar 2024	0.5020	0.5430	0.4920	0.5000	0.5000	244,000
19 mar 2024	0.5450	0.5990	0.4500	0.5200	0.5200	2,188,400
18 mar 2024	0.4560	0.7360	0.4200	0.5800	0.5800	716,400
15 mar 2024	0.3240	0.5500	0.3100	0.4900	0.4900	1,082,000
14 mar 2024	0.3390	0.3390	0.3100	0.3230	0.3230	66,000
13 mar 2024	0.3560	0.3600	0.3340	0.3450	0.3450	97,000
12 mar 2024	0.3330	0.3650	0.3310	0.3600	0.3600	102,100
11 mar 2024	0.3400	0.3530	0.3310	0.3310	0.3310	19,600
08 mar 2024	0.3440	0.3500	0.3330	0.3500	0.3500	12,600
07 mar 2024	0.3500	0.3620	0.3300	0.3500	0.3500	51,500
06 mar 2024	0.3600	0.3890	0.3240	0.3240	0.3240	39,100
05 mar 2024	0.3500	0.3600	0.3310	0.3600	0.3600	26,300
04 mar 2024	0.3910	0.4010	0.3410	0.3470	0.3470	40,700
01 mar 2024	0.3800	0.3900	0.3500	0.3750	0.3750	7,900
29 feb 2024	0.3900	0.3900	0.3500	0.3750	0.3750	17,400
28 feb 2024	0.4000	0.4000	0.3720	0.3800	0.3800	28,000
27 feb 2024	0.4000	0.4100	0.3750	0.3980	0.3980	27,900
26 feb 2024	0.4200	0.4200	0.3840	0.4100	0.4100	9,000
23 feb 2024	0.3700	0.4000	0.3620	0.4000	0.4000	36,700
22 feb 2024	0.4380	0.4380	0.3700	0.4000	0.4000	50,000
21 feb 2024	0.4110	0.4300	0.3800	0.4000	0.4000	49,600
20 feb 2024	0.4400	0.4400	0.4100	0.4300	0.4300	42,400
16 feb 2024	0.4370	0.5630	0.4100	0.4420	0.4420	655,100
15 feb 2024	0.4300	0.4420	0.4000	0.4380	0.4380	107,800
14 feb 2024	0.3990	0.4470	0.3900	0.4070	0.4070	33,900
13 feb 2024	0.3840	0.3990	0.3840	0.3990	0.3990	10,900
12 feb 2024	0.3990	0.4370	0.3800	0.4000	0.4000	53,400
09 feb 2024	0.4000	0.4000	0.3720	0.3800	0.3800	65,100
08 feb 2024	0.4530	0.4530	0.4000	0.4230	0.4230	13,000
07 feb 2024	0.4000	0.4000	0.3700	0.3910	0.3910	23,600
06 feb 2024	0.4400	0.4400	0.3820	0.4240	0.4240	47,600
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Chijet Motor Company, Inc. (CJET)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)