U.S. markets close in 2 hours 56 minutes

Coupang, Inc. (CPNG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.87+0.26 (+1.48%)
A partir del 01:04PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202417.5518.0517.5517.8717.874,326,021
27 mar 202417.7317.8517.5517.6117.6111,311,700
26 mar 202417.7318.0117.6017.6017.609,314,800
25 mar 202417.5817.7317.3417.6017.609,640,700
22 mar 202418.1618.2617.5317.5717.5710,085,900
21 mar 202418.5418.8918.3718.4218.4211,750,600
20 mar 202418.2218.5618.0818.5518.558,026,600
19 mar 202418.1018.2917.7518.0918.097,660,900
18 mar 202418.3718.5618.1718.2318.239,844,000
15 mar 202418.3418.4017.9318.1318.1327,537,200
14 mar 202419.6119.6818.3618.5118.5123,118,400
13 mar 202419.1519.7618.9319.6219.6229,791,600
12 mar 202418.6419.7818.5919.3819.3851,966,400
11 mar 202418.2018.5818.0418.5318.5311,598,700
08 mar 202418.2818.7218.2418.3418.348,503,400
07 mar 202418.9219.0418.2118.3718.3713,276,900
06 mar 202418.8019.2718.7718.9618.9615,917,400
05 mar 202418.6018.8718.4418.7918.7914,283,500
04 mar 202418.3819.1818.3818.8518.8518,470,800
01 mar 202418.4619.0618.3218.9518.9519,577,400
29 feb 202418.3518.9518.2518.5218.5220,617,500
28 feb 202418.0218.3017.3218.2418.2433,870,400
27 feb 202416.4817.2516.4516.8916.8921,103,300
26 feb 202416.3116.4015.8116.3916.3911,758,700
23 feb 202416.3716.4616.1316.4016.4012,239,600
22 feb 202415.9516.2415.8316.2416.249,445,100
21 feb 202415.6716.0315.6115.8815.8811,333,300
20 feb 202415.5115.7915.5015.6715.6714,791,800
16 feb 202415.6515.7715.5515.7015.7014,775,300
15 feb 202415.1515.8515.1415.7615.7612,342,300
14 feb 202414.7915.1014.7415.1015.108,879,900
13 feb 202414.5914.8014.5114.6114.618,618,400
12 feb 202414.5015.1914.4815.0015.0013,382,000
09 feb 202414.2814.5614.1014.4614.4614,734,700
08 feb 202414.3214.5914.2114.5014.508,785,800
07 feb 202414.1414.3913.9514.3714.375,981,200
06 feb 202413.9314.0413.6714.0414.048,698,200
05 feb 202414.0914.1413.6613.8413.846,546,500
02 feb 202413.8814.4013.5114.2014.2012,956,600
01 feb 202414.1914.1913.7313.9113.9110,420,500
31 ene 202414.2814.3613.9014.0014.0010,674,800
30 ene 202414.4114.4914.3114.3914.397,101,100
29 ene 202414.5314.6014.4014.5314.5310,021,800
26 ene 202414.5314.6514.4014.5314.534,899,900
25 ene 202414.6914.8114.3714.5214.526,475,700
24 ene 202415.0015.0114.5514.6514.657,525,400
23 ene 202415.1815.2114.7814.7914.796,729,800
22 ene 202414.9515.0114.7614.8414.849,023,700
19 ene 202414.9915.0014.8314.9414.946,710,500
18 ene 202415.1615.2114.8914.9114.916,422,100
17 ene 202415.0415.1214.5614.9714.9719,257,400
16 ene 202416.0016.0315.2215.3415.3423,085,900
12 ene 202416.5516.7516.3516.7516.756,872,700
11 ene 202416.4216.6316.2716.5316.536,528,500
10 ene 202416.1116.4016.0816.3616.364,685,200
09 ene 202415.9116.2315.8816.1816.184,501,300
08 ene 202415.7316.0015.6616.0016.004,939,700
05 ene 202415.6316.0015.6315.7415.746,269,900
04 ene 202415.4915.6615.4115.5515.557,436,700
03 ene 202415.5515.8015.4715.4815.485,877,300
02 ene 202416.0416.0815.5415.7315.736,284,400
29 dic 202316.3016.4316.1116.1916.193,720,000
28 dic 202316.2116.4316.1816.3716.373,591,100
27 dic 202316.0816.1515.9716.1416.144,008,000
26 dic 202316.3116.3115.9916.0016.003,907,700
22 dic 202316.1816.2616.0016.2116.215,636,600
21 dic 202316.0416.2015.7616.1916.197,657,900
20 dic 202316.1416.3115.8715.8915.8911,649,400
19 dic 202316.4516.8116.0716.4616.4610,150,000
18 dic 202316.5016.9916.1416.1516.1515,789,700
15 dic 202316.6917.0916.6517.0217.0230,475,700
14 dic 202316.4516.8416.4016.7916.7914,320,500
13 dic 202315.8416.3715.7316.3516.3511,345,500
12 dic 202315.8815.9715.7315.9415.948,681,300
11 dic 202315.6615.9515.5615.8315.838,558,800
08 dic 202315.2615.7115.2315.7015.7011,762,400
07 dic 202315.2215.3815.1515.3615.367,286,900
06 dic 202315.4915.5115.1515.2315.239,315,300
05 dic 202315.3115.4815.2615.4015.407,955,200
04 dic 202315.5015.6115.3015.3615.3612,288,400
01 dic 202315.3415.8315.3115.8015.8012,585,800
30 nov 202315.3015.3514.9615.2815.2822,811,000
29 nov 202316.2016.3416.0816.1116.115,695,600
28 nov 202316.1516.3515.9716.0816.085,520,400
27 nov 202316.2016.3616.1616.1916.195,397,600
24 nov 202316.0916.4716.0916.2616.262,472,800
22 nov 202316.3116.4716.1816.2516.255,176,300
21 nov 202316.2016.4216.1416.1616.166,850,500
20 nov 202316.1016.4316.0916.3416.347,527,500
17 nov 202315.9016.1515.8616.0416.049,083,000
16 nov 202315.7015.8715.6415.8615.868,293,900
15 nov 202315.7915.9415.6815.7715.779,341,000
14 nov 202315.6415.9815.6415.8515.8512,558,300
13 nov 202315.3415.3514.8815.3115.319,565,700
10 nov 202315.0915.4115.0415.3215.327,429,000
09 nov 202315.5215.7415.1615.1715.1710,334,600
08 nov 202315.9516.1115.1315.3815.3829,857,800
07 nov 202316.6117.0916.4817.0717.0715,370,300
06 nov 202316.9517.0016.5516.7016.706,521,400
03 nov 202316.7016.9616.6216.7116.716,849,600
*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...