Italia markets closed

Cenntro Inc. (CENN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4200-0,1200 (-7,79%)
Alla chiusura: 04:00PM EDT
1,4500 +0,03 (+2,11%)
Dopo ore: 05:24PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,53001,55001,42001,42001,420078.658
29 apr 20241,49001,55001,48001,54001,540064.000
26 apr 20241,48001,51001,45001,47001,470042.800
25 apr 20241,49001,51001,45001,50001,500042.000
24 apr 20241,56001,57001,46001,52001,520065.300
23 apr 20241,54001,65001,50001,53001,5300102.200
22 apr 20241,51001,58631,46001,52001,520053.200
19 apr 20241,55001,58001,49001,53001,530064.900
18 apr 20241,49001,55501,44001,55001,550071.300
17 apr 20241,51001,53001,40001,48001,480067.700
16 apr 20241,44001,57551,41441,47001,470084.700
15 apr 20241,54001,63521,46001,49001,4900155.400
12 apr 20241,75001,75001,45001,50001,5000194.100
11 apr 20241,73001,80001,63001,75001,7500115.900
10 apr 20241,81001,82381,65001,70001,7000215.500
09 apr 20241,84001,87991,75001,78001,7800191.000
08 apr 20241,75001,84001,68001,84001,8400246.900
05 apr 20241,67001,69001,55001,69001,6900156.600
04 apr 20241,50001,88001,47211,69001,6900614.500
03 apr 20241,40001,55001,38001,51001,5100431.500
02 apr 20241,40001,43001,34001,42001,4200222.900
01 apr 20241,42001,44751,37001,42001,420082.400
28 mar 20241,41001,45001,39001,42001,4200144.900
27 mar 20241,41001,43001,36001,42001,420072.600
26 mar 20241,45001,45001,28001,41001,4100111.800
25 mar 20241,38001,41001,35001,40001,4000130.500
22 mar 20241,39001,40001,33001,34001,340085.700
21 mar 20241,43001,44001,39001,41001,410090.800
20 mar 20241,38001,45001,32001,44001,4400113.800
19 mar 20241,38001,40001,36001,40001,400060.000
18 mar 20241,39001,45001,36091,45001,450094.500
15 mar 20241,39001,43001,37001,40001,400094.300
14 mar 20241,48001,48001,40001,43001,4300120.300
13 mar 20241,47001,49001,44001,48001,480099.000
12 mar 20241,49001,49001,39271,47001,470097.400
11 mar 20241,40001,48001,36011,48001,4800182.900
08 mar 20241,38001,42001,32001,36001,3600172.000
07 mar 20241,33001,38001,27001,36001,3600126.700
06 mar 20241,41001,42001,25001,30001,3000175.500
05 mar 20241,43001,45001,32001,36001,3600148.800
04 mar 20241,50001,50001,38001,42001,4200210.900
01 mar 20241,41001,50001,38001,49001,4900248.600
29 feb 20241,40001,44001,37001,40501,4050135.200
28 feb 20241,39001,40001,32291,36001,3600130.000
27 feb 20241,30001,39861,30001,36001,3600166.400
26 feb 20241,33001,34001,25001,27001,2700126.700
23 feb 20241,39001,40001,31001,35001,3500120.100
22 feb 20241,43001,43991,36001,39001,3900101.400
21 feb 20241,44001,45871,39001,43001,430081.500
20 feb 20241,49001,49001,39001,42001,4200125.500
16 feb 20241,48001,51001,44001,46001,4600109.900
15 feb 20241,43001,55001,36001,44001,4400345.800
14 feb 20241,31001,38001,26401,38001,3800119.100
13 feb 20241,32001,32471,25001,29001,2900101.500
12 feb 20241,24001,32001,24001,27501,2750111.600
09 feb 20241,26001,29001,22001,25001,250069.100
08 feb 20241,16001,24001,15001,24001,2400103.200
07 feb 20241,17001,17001,13011,15001,150076.400
06 feb 20241,14001,19001,12001,19001,190075.300
05 feb 20241,19001,19001,11001,14001,140091.200
02 feb 20241,20001,20841,16001,20001,200072.000
01 feb 20241,21001,23001,16001,21001,210053.600
31 gen 20241,21001,24001,17011,19001,190068.100
30 gen 20241,23001,27001,21001,22501,225050.200
29 gen 20241,23001,27001,19291,26001,2600133.700
26 gen 20241,18001,22001,15001,22001,220094.600
25 gen 20241,19001,19001,12001,17001,170070.600
24 gen 20241,26001,27241,16001,17001,1700134.000
23 gen 20241,19001,25001,18001,25001,2500129.200
22 gen 20241,09001,19001,08001,18001,1800189.200
19 gen 20241,04001,08001,00001,08001,0800214.300
18 gen 20241,18001,22821,01001,04001,0400300.900
17 gen 20241,25001,25751,14001,16001,1600199.800
16 gen 20241,31001,31001,24001,24501,2450148.200
12 gen 20241,34001,39001,31001,31001,3100128.700
11 gen 20241,36001,40861,30001,32001,3200144.300
10 gen 20241,43001,44001,36001,38001,3800118.700
09 gen 20241,45001,45001,40001,42001,4200120.500
08 gen 20241,45001,48001,42001,45001,4500114.400
05 gen 20241,47001,47001,42001,44001,4400109.800
04 gen 20241,42001,47001,41001,42001,420085.000
03 gen 20241,52001,52001,43001,45001,4500199.400
02 gen 20241,48001,56001,42001,49001,4900224.200
29 dic 20231,51001,56001,43501,44001,4400297.900
28 dic 20231,50001,57101,49001,52001,5200307.000
27 dic 20231,55001,55001,48001,52001,5200339.800
26 dic 20231,48001,55001,46001,53001,5300404.800
22 dic 20231,51001,51041,44001,48001,4800301.500
21 dic 20231,44001,50001,38011,48001,4800463.200
20 dic 20231,58001,59001,40001,42001,4200432.300
19 dic 20231,40001,59001,39001,56001,5600487.200
18 dic 20231,56001,56001,38001,38501,3850273.600
15 dic 20231,55001,60001,48001,48001,4800373.600
14 dic 20231,36001,60001,35001,51001,5100526.900
13 dic 20231,30001,35001,28001,34001,3400342.300
12 dic 20231,30001,31851,25001,30001,3000341.800
11 dic 20231,36001,36001,21001,28001,2800446.500
08 dic 20231,39001,44991,26001,35001,3500836.000
08 dic 20231:10 Frazionamento azionario
07 dic 20231,67001,68001,60001,61001,6100180.510
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...