Italia markets open in 4 hours 10 minutes

Cheetah Mobile Inc. (CMCM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,2900+0,3300 (+8,33%)
Alla chiusura: 04:00PM EDT
4,1600 -0,13 (-3,03%)
Dopo ore: 07:30PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20243,90004,39003,90004,29004,290069.900
24 apr 20244,06004,12003,79403,96003,960015.300
23 apr 20243,78004,25003,46604,06004,060065.800
22 apr 20243,57003,88003,57003,73003,730029.100
19 apr 20243,40003,62003,39803,54003,540013.900
18 apr 20243,15003,74003,15003,37003,370084.100
17 apr 20243,69003,90003,01003,09003,0900223.800
16 apr 20244,85005,10003,71003,89003,8900284.900
15 apr 20244,71005,20004,69004,85004,8500252.000
12 apr 20244,34004,74004,33004,61004,6100174.700
11 apr 20244,05004,76003,93804,37004,3700370.100
10 apr 20243,50004,04003,50003,97003,9700166.500
09 apr 20243,49003,65003,49003,64003,640076.300
08 apr 20243,44003,65003,44003,54003,540086.100
05 apr 20243,27003,61103,02003,49003,490098.200
04 apr 20243,34003,49003,20703,24003,240024.400
03 apr 20243,25003,41303,25003,39003,390043.000
02 apr 20242,81003,43002,81003,26003,2600165.900
01 apr 20242,92003,07002,70002,95002,950028.300
28 mar 20242,64003,35002,63403,01003,0100149.700
27 mar 20242,71002,80002,63002,68002,680042.900
26 mar 20242,38002,80002,37002,70002,7000181.900
25 mar 20242,40002,40002,31002,32002,320028.100
22 mar 20242,34002,38002,34002,35002,350032.800
21 mar 20242,43002,47502,25002,29002,290037.400
20 mar 20242,44602,46102,44602,45002,45005.900
19 mar 20242,48002,48802,46502,46502,46502.100
18 mar 20242,49002,49802,44002,49002,490055.100
15 mar 20242,45202,50002,45002,45002,450013.800
14 mar 20242,48002,50002,45002,49002,490019.000
13 mar 20242,45002,50502,45002,50002,50007.400
12 mar 20242,49802,53002,43002,50002,500014.300
11 mar 20242,67002,67002,49202,49202,492016.900
08 mar 20242,42002,62902,42002,62002,620031.000
07 mar 20242,42002,50002,42002,44002,440010.200
06 mar 20242,42002,56002,42002,48002,480016.300
05 mar 20242,50002,52002,40002,41902,419015.500
04 mar 20242,51002,51002,34002,45002,450022.900
01 mar 20242,59002,65502,51002,58002,580032.600
29 feb 20242,34002,69002,32002,64002,640068.600
28 feb 20242,30002,43002,30002,38002,38007.200
27 feb 20242,33002,39002,30002,37002,370016.600
26 feb 20242,25502,41002,25502,37502,375037.200
23 feb 20242,12002,30002,12002,27002,270030.100
22 feb 20242,14002,19302,14002,15002,150028.900
21 feb 20242,12002,15502,12002,15002,15009.900
20 feb 20242,22002,22002,12002,12102,121017.200
16 feb 20242,13002,18002,13002,14002,14004.500
15 feb 20242,03002,13001,99602,12002,120047.100
14 feb 20242,05002,10002,05002,07002,070014.700
13 feb 20242,10002,10002,02502,03002,03009.500
12 feb 20242,10002,12002,04502,10002,100011.600
09 feb 20242,12002,12002,01002,10002,100029.900
08 feb 20242,05002,09002,02302,09002,09004.700
07 feb 20242,06002,06002,05002,05002,050029.300
06 feb 20242,08002,10002,03002,10002,100020.200
05 feb 20242,07002,09401,98802,08002,080013.000
02 feb 20242,16002,16002,01002,07002,070011.700
01 feb 20242,12002,12001,99502,07002,070019.600
31 gen 20242,08002,08001,99702,06002,06004.600
30 gen 20242,17002,17002,13002,14002,14005.800
29 gen 20242,10002,15002,10002,15002,15003.900
26 gen 20242,15002,19002,11002,11002,11007.300
25 gen 20242,21002,23502,20002,20002,200032.000
24 gen 20242,28002,29002,21002,25502,255011.000
23 gen 20242,27002,31002,27002,30502,30504.000
22 gen 20242,15002,33002,15002,30002,300021.500
19 gen 20242,16902,17002,15002,15002,15009.600
18 gen 20242,17002,24902,10002,20502,205016.000
17 gen 20242,17002,17002,10002,13502,135011.300
16 gen 20242,10002,17002,10002,17002,17001.700
12 gen 20242,10002,17002,09002,14002,140021.200
11 gen 20242,09002,20002,09002,20002,20003.900
10 gen 20242,05002,11002,05002,09002,09005.200
09 gen 20242,12002,20002,12002,20002,20001.200
08 gen 20242,30002,30002,12602,19002,19009.700
05 gen 20242,14002,26002,14002,20602,20609.600
04 gen 20242,23002,23002,13002,13002,13001.800
03 gen 20242,15002,28002,15002,19002,19003.400
02 gen 20242,17002,30002,17002,21002,21002.700
29 dic 20232,10002,30002,10002,28002,280029.300
28 dic 20232,25002,25002,09402,15502,155017.000
27 dic 20232,26002,31002,25002,25002,25008.300
26 dic 20232,21002,35002,21002,28002,280011.500
22 dic 20232,20002,35002,16002,28002,28007.800
21 dic 20232,30802,30802,22502,26002,26003.800
20 dic 20232,35002,35002,18002,23002,230014.400
19 dic 20232,38002,40002,20002,20002,200010.100
18 dic 20232,09002,40002,09002,38002,380034.400
15 dic 20232,14002,24002,14002,16002,16005.900
14 dic 20232,20202,30002,19902,27002,27004.800
13 dic 20232,16002,29002,13002,24002,240024.600
12 dic 20232,25002,25002,16002,21002,21004.600
11 dic 20232,30002,30002,12002,17002,17005.900
08 dic 20232,27002,42002,19002,19002,190029.700
07 dic 20232,18002,31002,18002,27002,270053.500
06 dic 20232,01002,20002,01002,20002,200019.500
05 dic 20231,99002,11001,99002,05002,050010.700
04 dic 20232,00002,04001,92002,02002,020054.100
01 dic 20231,87001,89801,87001,89001,89002.100
*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...