Cheetah Mobile Inc. (CMCM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 5.90 | 5.96 | 5.40 | 5.82 | 5.82 | 133,000 |
| 23 may 2024 | 5.63 | 6.00 | 5.55 | 5.75 | 5.75 | 120,200 |
| 22 may 2024 | 6.19 | 6.19 | 5.14 | 5.37 | 5.37 | 188,800 |
| 21 may 2024 | 6.20 | 6.49 | 5.67 | 6.09 | 6.09 | 425,600 |
| 20 may 2024 | 4.70 | 6.30 | 4.69 | 5.55 | 5.55 | 732,600 |
| 17 may 2024 | 4.17 | 4.60 | 4.16 | 4.59 | 4.59 | 40,500 |
| 16 may 2024 | 4.05 | 4.25 | 4.05 | 4.16 | 4.16 | 3,800 |
| 15 may 2024 | 4.12 | 4.33 | 4.09 | 4.11 | 4.11 | 12,500 |
| 14 may 2024 | 4.35 | 4.35 | 4.06 | 4.18 | 4.18 | 13,800 |
| 13 may 2024 | 4.10 | 4.34 | 4.07 | 4.20 | 4.20 | 27,600 |
| 10 may 2024 | 4.05 | 4.12 | 3.91 | 4.00 | 4.00 | 17,500 |
| 09 may 2024 | 4.00 | 4.05 | 3.93 | 4.05 | 4.05 | 6,000 |
| 08 may 2024 | 3.98 | 4.15 | 3.96 | 4.02 | 4.02 | 7,900 |
| 07 may 2024 | 4.05 | 4.10 | 3.91 | 4.09 | 4.09 | 10,200 |
| 06 may 2024 | 4.03 | 4.21 | 3.80 | 4.11 | 4.11 | 23,600 |
| 03 may 2024 | 4.01 | 4.01 | 3.86 | 3.97 | 3.97 | 30,900 |
| 02 may 2024 | 4.00 | 4.15 | 3.94 | 3.98 | 3.98 | 12,300 |
| 01 may 2024 | 3.89 | 4.15 | 3.89 | 4.06 | 4.06 | 14,700 |
| 30 abr 2024 | 3.93 | 3.96 | 3.87 | 3.91 | 3.91 | 13,200 |
| 29 abr 2024 | 4.18 | 4.32 | 3.91 | 4.04 | 4.04 | 26,600 |
| 26 abr 2024 | 4.36 | 4.36 | 4.00 | 4.26 | 4.26 | 27,200 |
| 25 abr 2024 | 3.90 | 4.39 | 3.90 | 4.29 | 4.29 | 69,900 |
| 24 abr 2024 | 4.06 | 4.12 | 3.79 | 3.96 | 3.96 | 15,300 |
| 23 abr 2024 | 3.78 | 4.25 | 3.47 | 4.06 | 4.06 | 65,800 |
| 22 abr 2024 | 3.57 | 3.88 | 3.57 | 3.73 | 3.73 | 29,100 |
| 19 abr 2024 | 3.40 | 3.62 | 3.40 | 3.54 | 3.54 | 13,900 |
| 18 abr 2024 | 3.15 | 3.74 | 3.15 | 3.37 | 3.37 | 84,100 |
| 17 abr 2024 | 3.69 | 3.90 | 3.01 | 3.09 | 3.09 | 223,800 |
| 16 abr 2024 | 4.85 | 5.10 | 3.71 | 3.89 | 3.89 | 284,900 |
| 15 abr 2024 | 4.71 | 5.20 | 4.69 | 4.85 | 4.85 | 252,000 |
| 12 abr 2024 | 4.34 | 4.74 | 4.33 | 4.61 | 4.61 | 174,700 |
| 11 abr 2024 | 4.05 | 4.76 | 3.94 | 4.37 | 4.37 | 370,100 |
| 10 abr 2024 | 3.50 | 4.04 | 3.50 | 3.97 | 3.97 | 166,500 |
| 09 abr 2024 | 3.49 | 3.65 | 3.49 | 3.64 | 3.64 | 76,300 |
| 08 abr 2024 | 3.44 | 3.65 | 3.44 | 3.54 | 3.54 | 86,100 |
| 05 abr 2024 | 3.27 | 3.61 | 3.02 | 3.49 | 3.49 | 98,200 |
| 04 abr 2024 | 3.34 | 3.49 | 3.21 | 3.24 | 3.24 | 24,400 |
| 03 abr 2024 | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | 43,000 |
| 02 abr 2024 | 2.81 | 3.43 | 2.81 | 3.26 | 3.26 | 165,900 |
| 01 abr 2024 | 2.92 | 3.07 | 2.70 | 2.95 | 2.95 | 28,300 |
| 28 mar 2024 | 2.64 | 3.35 | 2.63 | 3.01 | 3.01 | 149,700 |
| 27 mar 2024 | 2.71 | 2.80 | 2.63 | 2.68 | 2.68 | 42,900 |
| 26 mar 2024 | 2.38 | 2.80 | 2.37 | 2.70 | 2.70 | 181,900 |
| 25 mar 2024 | 2.40 | 2.40 | 2.31 | 2.32 | 2.32 | 28,100 |
| 22 mar 2024 | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | 32,800 |
| 21 mar 2024 | 2.43 | 2.47 | 2.25 | 2.29 | 2.29 | 37,400 |
| 20 mar 2024 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 5,900 |
| 19 mar 2024 | 2.48 | 2.49 | 2.46 | 2.46 | 2.46 | 2,100 |
| 18 mar 2024 | 2.49 | 2.50 | 2.44 | 2.49 | 2.49 | 55,100 |
| 15 mar 2024 | 2.45 | 2.50 | 2.45 | 2.45 | 2.45 | 13,800 |
| 14 mar 2024 | 2.48 | 2.50 | 2.45 | 2.49 | 2.49 | 19,000 |
| 13 mar 2024 | 2.45 | 2.51 | 2.45 | 2.50 | 2.50 | 7,400 |
| 12 mar 2024 | 2.50 | 2.53 | 2.43 | 2.50 | 2.50 | 14,300 |
| 11 mar 2024 | 2.67 | 2.67 | 2.49 | 2.49 | 2.49 | 16,900 |
| 08 mar 2024 | 2.42 | 2.63 | 2.42 | 2.62 | 2.62 | 31,000 |
| 07 mar 2024 | 2.42 | 2.50 | 2.42 | 2.44 | 2.44 | 10,200 |
| 06 mar 2024 | 2.42 | 2.56 | 2.42 | 2.48 | 2.48 | 16,300 |
| 05 mar 2024 | 2.50 | 2.52 | 2.40 | 2.42 | 2.42 | 15,500 |
| 04 mar 2024 | 2.51 | 2.51 | 2.34 | 2.45 | 2.45 | 22,900 |
| 01 mar 2024 | 2.59 | 2.65 | 2.51 | 2.58 | 2.58 | 32,600 |
| 29 feb 2024 | 2.34 | 2.69 | 2.32 | 2.64 | 2.64 | 68,600 |
| 28 feb 2024 | 2.30 | 2.43 | 2.30 | 2.38 | 2.38 | 7,200 |
| 27 feb 2024 | 2.33 | 2.39 | 2.30 | 2.37 | 2.37 | 16,600 |
| 26 feb 2024 | 2.26 | 2.41 | 2.26 | 2.38 | 2.38 | 37,200 |
| 23 feb 2024 | 2.12 | 2.30 | 2.12 | 2.27 | 2.27 | 30,100 |
| 22 feb 2024 | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | 28,900 |
| 21 feb 2024 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 9,900 |
| 20 feb 2024 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | 17,200 |
| 16 feb 2024 | 2.13 | 2.18 | 2.13 | 2.14 | 2.14 | 4,500 |
| 15 feb 2024 | 2.03 | 2.13 | 2.00 | 2.12 | 2.12 | 47,100 |
| 14 feb 2024 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 14,700 |
| 13 feb 2024 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | 9,500 |
| 12 feb 2024 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | 11,600 |
| 09 feb 2024 | 2.12 | 2.12 | 2.01 | 2.10 | 2.10 | 29,900 |
| 08 feb 2024 | 2.05 | 2.09 | 2.02 | 2.09 | 2.09 | 4,700 |
| 07 feb 2024 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 29,300 |
| 06 feb 2024 | 2.08 | 2.10 | 2.03 | 2.10 | 2.10 | 20,200 |
| 05 feb 2024 | 2.07 | 2.09 | 1.99 | 2.08 | 2.08 | 13,000 |
| 02 feb 2024 | 2.16 | 2.16 | 2.01 | 2.07 | 2.07 | 11,700 |
| 01 feb 2024 | 2.12 | 2.12 | 2.00 | 2.07 | 2.07 | 19,600 |
| 31 ene 2024 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | 4,600 |
| 30 ene 2024 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | 5,800 |
| 29 ene 2024 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3,900 |
| 26 ene 2024 | 2.15 | 2.19 | 2.11 | 2.11 | 2.11 | 7,300 |
| 25 ene 2024 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | 32,000 |
| 24 ene 2024 | 2.28 | 2.29 | 2.21 | 2.26 | 2.26 | 11,000 |
| 23 ene 2024 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | 4,000 |
| 22 ene 2024 | 2.15 | 2.33 | 2.15 | 2.30 | 2.30 | 21,500 |
| 19 ene 2024 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 9,600 |
| 18 ene 2024 | 2.17 | 2.25 | 2.10 | 2.20 | 2.20 | 16,000 |
| 17 ene 2024 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | 11,300 |
| 16 ene 2024 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 1,700 |
| 12 ene 2024 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 21,200 |
| 11 ene 2024 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 3,900 |
| 10 ene 2024 | 2.05 | 2.11 | 2.05 | 2.09 | 2.09 | 5,200 |
| 09 ene 2024 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 1,200 |
| 08 ene 2024 | 2.30 | 2.30 | 2.13 | 2.19 | 2.19 | 9,700 |
| 05 ene 2024 | 2.14 | 2.26 | 2.14 | 2.21 | 2.21 | 9,600 |
| 04 ene 2024 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | 1,800 |
| 03 ene 2024 | 2.15 | 2.28 | 2.15 | 2.19 | 2.19 | 3,400 |
| *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.