Italia markets open in 1 hour 34 minutes

Chijet Motor Company, Inc. (CJET)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,3700+0,0800 (+27,59%)
Alla chiusura: 04:00PM EDT
0,3433 -0,03 (-7,22%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,33000,40000,30500,37000,370015.287.300
13 giu 20240,25900,30000,23100,29000,29006.078.700
12 giu 20240,30900,32700,22100,24900,2490559.900
11 giu 20240,33200,33500,30000,32900,329030.200
10 giu 20240,35000,36100,32000,33500,335039.300
07 giu 20240,37000,39000,30000,38800,388050.000
06 giu 20240,38000,38200,36300,37500,375012.500
05 giu 20240,40500,40900,37000,39000,390051.300
04 giu 20240,43000,44000,40000,43900,439024.500
03 giu 20240,44000,44000,40300,44000,440024.000
31 mag 20240,44000,44000,40000,44000,440041.700
30 mag 20240,43700,44000,41200,42000,420032.800
29 mag 20240,49000,49900,42000,44000,4400128.000
28 mag 20240,51300,56900,49500,49900,499095.900
24 mag 20240,52500,55700,49900,52900,5290321.100
23 mag 20240,47000,67000,47000,51000,51002.065.400
22 mag 20240,53000,59400,43100,45200,45201.251.300
21 mag 20240,37000,79800,36200,51000,51007.165.700
20 mag 20240,36900,39000,33300,34700,3470102.100
17 mag 20240,36000,39000,35500,36900,369049.300
16 mag 20240,35000,35800,29000,35800,358031.000
15 mag 20240,26600,35400,26600,34000,340018.900
14 mag 20240,30900,33000,26500,31900,319024.300
13 mag 20240,29900,32000,23600,32000,320040.000
10 mag 20240,29400,32000,29400,29800,298022.200
09 mag 20240,32100,32100,29500,31200,312044.300
08 mag 20240,34500,36000,32100,32900,32906.900
07 mag 20240,36000,36000,32000,33000,330019.000
06 mag 20240,35900,36000,32100,33000,330031.800
03 mag 20240,36000,36000,32000,35900,359074.500
02 mag 20240,36000,36000,28000,33700,337032.000
01 mag 20240,38000,38000,35000,36000,360048.500
30 apr 20240,32300,38000,32300,37900,3790139.900
29 apr 20240,33000,34000,32000,34000,34007.600
26 apr 20240,33400,34300,31000,33300,333031.300
25 apr 20240,32100,33400,31000,33400,334014.100
24 apr 20240,33600,33600,32000,33500,335010.400
23 apr 20240,33600,33600,31900,32100,32104.200
22 apr 20240,34600,34600,31000,34000,340032.400
19 apr 20240,32000,34600,32000,34300,343013.200
18 apr 20240,34500,34500,32900,32900,329023.400
17 apr 20240,34600,34600,33000,34600,346012.700
16 apr 20240,34000,34600,33000,34600,346016.200
15 apr 20240,34700,38000,32800,36100,3610118.200
12 apr 20240,36500,38000,33800,34700,347029.600
11 apr 20240,36500,38300,35100,37000,370021.800
10 apr 20240,38600,39100,37000,37100,371016.800
09 apr 20240,38900,39900,36100,38000,380021.000
08 apr 20240,37900,38700,36300,37700,377058.200
05 apr 20240,38000,40000,32100,38700,387041.500
04 apr 20240,41000,42000,39000,40200,402035.000
03 apr 20240,41000,42800,37300,41000,410052.500
02 apr 20240,44500,44500,37100,41800,418043.300
01 apr 20240,45000,46000,42000,43300,4330143.200
28 mar 20240,43600,46000,42000,45700,4570146.300
27 mar 20240,38000,48200,38000,45000,4500199.900
26 mar 20240,46600,48000,36500,38900,3890139.900
25 mar 20240,48600,49500,43100,48000,4800119.700
22 mar 20240,55000,56700,49100,52000,5200128.300
21 mar 20240,50000,58000,49600,57000,5700368.600
20 mar 20240,50200,54300,49200,50000,5000244.000
19 mar 20240,54500,59900,45000,52000,52002.188.400
18 mar 20240,45600,73600,42000,58000,5800716.400
15 mar 20240,32400,55000,31000,49000,49001.082.000
14 mar 20240,33900,33900,31000,32300,323066.000
13 mar 20240,35600,36000,33400,34500,345097.000
12 mar 20240,33300,36500,33100,36000,3600102.100
11 mar 20240,34000,35300,33100,33100,331019.600
08 mar 20240,34400,35000,33300,35000,350012.600
07 mar 20240,35000,36200,33000,35000,350051.500
06 mar 20240,36000,38900,32400,32400,324039.100
05 mar 20240,35000,36000,33100,36000,360026.300
04 mar 20240,39100,40100,34100,34700,347040.700
01 mar 20240,38000,39000,35000,37500,37507.900
29 feb 20240,39000,39000,35000,37500,375017.400
28 feb 20240,40000,40000,37200,38000,380028.000
27 feb 20240,40000,41000,37500,39800,398027.900
26 feb 20240,42000,42000,38400,41000,41009.000
23 feb 20240,37000,40000,36200,40000,400036.700
22 feb 20240,43800,43800,37000,40000,400050.000
21 feb 20240,41100,43000,38000,40000,400049.600
20 feb 20240,44000,44000,41000,43000,430042.400
16 feb 20240,43700,56300,41000,44200,4420655.100
15 feb 20240,43000,44200,40000,43800,4380107.800
14 feb 20240,39900,44700,39000,40700,407033.900
13 feb 20240,38400,39900,38400,39900,399010.900
12 feb 20240,39900,43700,38000,40000,400053.400
09 feb 20240,40000,40000,37200,38000,380065.100
08 feb 20240,45300,45300,40000,42300,423013.000
07 feb 20240,40000,40000,37000,39100,391023.600
06 feb 20240,44000,44000,38200,42400,424047.600
05 feb 20240,50800,50800,32900,38000,3800155.600
02 feb 20240,48000,51000,47000,49200,49208.200
01 feb 20240,50000,50200,45100,47800,478065.200
31 gen 20240,49000,51400,48600,50900,50909.500
30 gen 20240,50000,52000,49000,50100,50109.000
29 gen 20240,58000,58000,48000,49500,495069.400
26 gen 20240,51000,60000,51000,52600,5260106.600
25 gen 20240,60000,61000,50400,50400,504049.200
24 gen 20240,60900,63200,58000,58000,580012.700
*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...