U.S. markets open in 9 hours 5 minutes
F S&P 500
5,158.75 +4.00 (+0.08%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
18,002.00 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,319.00 +10.40 (+0.45%)
Cheetah Mobile Inc. (CMCM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.0055 | 4.0055 | 3.8600 | 3.9700 | 3.9700 | 30,860 |
| 02 may 2024 | 4.0000 | 4.1500 | 3.9400 | 3.9800 | 3.9800 | 12,300 |
| 01 may 2024 | 3.8900 | 4.1500 | 3.8900 | 4.0600 | 4.0600 | 14,700 |
| 30 abr 2024 | 3.9300 | 3.9600 | 3.8700 | 3.9100 | 3.9100 | 13,200 |
| 29 abr 2024 | 4.1800 | 4.3160 | 3.9150 | 4.0400 | 4.0400 | 26,600 |
| 26 abr 2024 | 4.3600 | 4.3600 | 4.0040 | 4.2600 | 4.2600 | 27,200 |
| 25 abr 2024 | 3.9000 | 4.3900 | 3.9000 | 4.2900 | 4.2900 | 69,900 |
| 24 abr 2024 | 4.0600 | 4.1200 | 3.7940 | 3.9600 | 3.9600 | 15,300 |
| 23 abr 2024 | 3.7800 | 4.2500 | 3.4660 | 4.0600 | 4.0600 | 65,800 |
| 22 abr 2024 | 3.5700 | 3.8800 | 3.5700 | 3.7300 | 3.7300 | 29,100 |
| 19 abr 2024 | 3.4000 | 3.6200 | 3.3980 | 3.5400 | 3.5400 | 13,900 |
| 18 abr 2024 | 3.1500 | 3.7400 | 3.1500 | 3.3700 | 3.3700 | 84,100 |
| 17 abr 2024 | 3.6900 | 3.9000 | 3.0100 | 3.0900 | 3.0900 | 223,800 |
| 16 abr 2024 | 4.8500 | 5.1000 | 3.7100 | 3.8900 | 3.8900 | 284,900 |
| 15 abr 2024 | 4.7100 | 5.2000 | 4.6900 | 4.8500 | 4.8500 | 252,000 |
| 12 abr 2024 | 4.3400 | 4.7400 | 4.3300 | 4.6100 | 4.6100 | 174,700 |
| 11 abr 2024 | 4.0500 | 4.7600 | 3.9380 | 4.3700 | 4.3700 | 370,100 |
| 10 abr 2024 | 3.5000 | 4.0400 | 3.5000 | 3.9700 | 3.9700 | 166,500 |
| 09 abr 2024 | 3.4900 | 3.6500 | 3.4900 | 3.6400 | 3.6400 | 76,300 |
| 08 abr 2024 | 3.4400 | 3.6500 | 3.4400 | 3.5400 | 3.5400 | 86,100 |
| 05 abr 2024 | 3.2700 | 3.6110 | 3.0200 | 3.4900 | 3.4900 | 98,200 |
| 04 abr 2024 | 3.3400 | 3.4900 | 3.2070 | 3.2400 | 3.2400 | 24,400 |
| 03 abr 2024 | 3.2500 | 3.4130 | 3.2500 | 3.3900 | 3.3900 | 43,000 |
| 02 abr 2024 | 2.8100 | 3.4300 | 2.8100 | 3.2600 | 3.2600 | 165,900 |
| 01 abr 2024 | 2.9200 | 3.0700 | 2.7000 | 2.9500 | 2.9500 | 28,300 |
| 28 mar 2024 | 2.6400 | 3.3500 | 2.6340 | 3.0100 | 3.0100 | 149,700 |
| 27 mar 2024 | 2.7100 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 42,900 |
| 26 mar 2024 | 2.3800 | 2.8000 | 2.3700 | 2.7000 | 2.7000 | 181,900 |
| 25 mar 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 28,100 |
| 22 mar 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 32,800 |
| 21 mar 2024 | 2.4300 | 2.4750 | 2.2500 | 2.2900 | 2.2900 | 37,400 |
| 20 mar 2024 | 2.4460 | 2.4610 | 2.4460 | 2.4500 | 2.4500 | 5,900 |
| 19 mar 2024 | 2.4800 | 2.4880 | 2.4650 | 2.4650 | 2.4650 | 2,100 |
| 18 mar 2024 | 2.4900 | 2.4980 | 2.4400 | 2.4900 | 2.4900 | 55,100 |
| 15 mar 2024 | 2.4520 | 2.5000 | 2.4500 | 2.4500 | 2.4500 | 13,800 |
| 14 mar 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 19,000 |
| 13 mar 2024 | 2.4500 | 2.5050 | 2.4500 | 2.5000 | 2.5000 | 7,400 |
| 12 mar 2024 | 2.4980 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 14,300 |
| 11 mar 2024 | 2.6700 | 2.6700 | 2.4920 | 2.4920 | 2.4920 | 16,900 |
| 08 mar 2024 | 2.4200 | 2.6290 | 2.4200 | 2.6200 | 2.6200 | 31,000 |
| 07 mar 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 10,200 |
| 06 mar 2024 | 2.4200 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 16,300 |
| 05 mar 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4190 | 2.4190 | 15,500 |
| 04 mar 2024 | 2.5100 | 2.5100 | 2.3400 | 2.4500 | 2.4500 | 22,900 |
| 01 mar 2024 | 2.5900 | 2.6550 | 2.5100 | 2.5800 | 2.5800 | 32,600 |
| 29 feb 2024 | 2.3400 | 2.6900 | 2.3200 | 2.6400 | 2.6400 | 68,600 |
| 28 feb 2024 | 2.3000 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 7,200 |
| 27 feb 2024 | 2.3300 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 16,600 |
| 26 feb 2024 | 2.2550 | 2.4100 | 2.2550 | 2.3750 | 2.3750 | 37,200 |
| 23 feb 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 30,100 |
| 22 feb 2024 | 2.1400 | 2.1930 | 2.1400 | 2.1500 | 2.1500 | 28,900 |
| 21 feb 2024 | 2.1200 | 2.1550 | 2.1200 | 2.1500 | 2.1500 | 9,900 |
| 20 feb 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1210 | 2.1210 | 17,200 |
| 16 feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 4,500 |
| 15 feb 2024 | 2.0300 | 2.1300 | 1.9960 | 2.1200 | 2.1200 | 47,100 |
| 14 feb 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 14,700 |
| 13 feb 2024 | 2.1000 | 2.1000 | 2.0250 | 2.0300 | 2.0300 | 9,500 |
| 12 feb 2024 | 2.1000 | 2.1200 | 2.0450 | 2.1000 | 2.1000 | 11,600 |
| 09 feb 2024 | 2.1200 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 29,900 |
| 08 feb 2024 | 2.0500 | 2.0900 | 2.0230 | 2.0900 | 2.0900 | 4,700 |
| 07 feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 29,300 |
| 06 feb 2024 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 20,200 |
| 05 feb 2024 | 2.0700 | 2.0940 | 1.9880 | 2.0800 | 2.0800 | 13,000 |
| 02 feb 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 11,700 |
| 01 feb 2024 | 2.1200 | 2.1200 | 1.9950 | 2.0700 | 2.0700 | 19,600 |
| 31 ene 2024 | 2.0800 | 2.0800 | 1.9970 | 2.0600 | 2.0600 | 4,600 |
| 30 ene 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 5,800 |
| 29 ene 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 3,900 |
| 26 ene 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 7,300 |
| 25 ene 2024 | 2.2100 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 32,000 |
| 24 ene 2024 | 2.2800 | 2.2900 | 2.2100 | 2.2550 | 2.2550 | 11,000 |
| 23 ene 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3050 | 2.3050 | 4,000 |
| 22 ene 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3000 | 2.3000 | 21,500 |
| 19 ene 2024 | 2.1690 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 9,600 |
| 18 ene 2024 | 2.1700 | 2.2490 | 2.1000 | 2.2050 | 2.2050 | 16,000 |
| 17 ene 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1350 | 2.1350 | 11,300 |
| 16 ene 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 1,700 |
| 12 ene 2024 | 2.1000 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 21,200 |
| 11 ene 2024 | 2.0900 | 2.2000 | 2.0900 | 2.2000 | 2.2000 | 3,900 |
| 10 ene 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 5,200 |
| 09 ene 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 1,200 |
| 08 ene 2024 | 2.3000 | 2.3000 | 2.1260 | 2.1900 | 2.1900 | 9,700 |
| 05 ene 2024 | 2.1400 | 2.2600 | 2.1400 | 2.2060 | 2.2060 | 9,600 |
| 04 ene 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 1,800 |
| 03 ene 2024 | 2.1500 | 2.2800 | 2.1500 | 2.1900 | 2.1900 | 3,400 |
| 02 ene 2024 | 2.1700 | 2.3000 | 2.1700 | 2.2100 | 2.2100 | 2,700 |
| 29 dic 2023 | 2.1000 | 2.3000 | 2.1000 | 2.2800 | 2.2800 | 29,300 |
| 28 dic 2023 | 2.2500 | 2.2500 | 2.0940 | 2.1550 | 2.1550 | 17,000 |
| 27 dic 2023 | 2.2600 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 8,300 |
| 26 dic 2023 | 2.2100 | 2.3500 | 2.2100 | 2.2800 | 2.2800 | 11,500 |
| 22 dic 2023 | 2.2000 | 2.3500 | 2.1600 | 2.2800 | 2.2800 | 7,800 |
| 21 dic 2023 | 2.3080 | 2.3080 | 2.2250 | 2.2600 | 2.2600 | 3,800 |
| 20 dic 2023 | 2.3500 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 14,400 |
| 19 dic 2023 | 2.3800 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 10,100 |
| 18 dic 2023 | 2.0900 | 2.4000 | 2.0900 | 2.3800 | 2.3800 | 34,400 |
| 15 dic 2023 | 2.1400 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 5,900 |
| 14 dic 2023 | 2.2020 | 2.3000 | 2.1990 | 2.2700 | 2.2700 | 4,800 |
| 13 dic 2023 | 2.1600 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 24,600 |
| 12 dic 2023 | 2.2500 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 4,600 |
| 11 dic 2023 | 2.3000 | 2.3000 | 2.1200 | 2.1700 | 2.1700 | 5,900 |
| *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.