Mercados españoles cerrados

Color Star Technology Co., Ltd. (ADD)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,2144-0,0025 (-1,15%)
Al cierre: 04:00PM EDT
0,2150 +0,00 (+0,28%)
Después del cierre: 04:54PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 20240,21160,21910,20000,21440,2144245.392
14 jun 20240,20000,22000,20000,22000,2200450.200
13 jun 20240,21000,22000,20000,21000,2100694.600
12 jun 20240,21000,26000,19000,23000,23004.229.600
11 jun 20240,21000,21000,20000,21000,2100160.900
10 jun 20240,21000,22000,20000,21000,2100141.800
07 jun 20240,22000,22000,20000,21000,2100187.300
06 jun 20240,22000,23000,21000,21000,2100442.000
05 jun 20240,21000,23000,21000,22000,2200852.900
04 jun 20240,23000,36000,21000,23000,230011.546.800
03 jun 20240,22000,24000,21000,24000,2400237.700
31 may 20240,22000,22000,21000,21000,2100104.400
30 may 20240,22000,23000,21000,21000,2100171.500
29 may 20240,24000,25000,22000,22000,2200682.600
28 may 20240,26000,37000,23000,25000,25004.857.000
24 may 20240,26000,27000,25000,26000,260077.000
23 may 20240,29000,29000,23000,27000,2700109.600
22 may 20240,25000,27000,25000,27000,2700195.000
21 may 20240,24000,26000,24000,25000,250065.300
20 may 20240,27000,29000,23000,26000,2600212.900
17 may 20240,24000,30000,20000,25000,25001.155.300
16 may 20240,22000,23000,21000,23000,2300130.300
15 may 20240,21000,23000,21000,22000,2200191.900
14 may 20240,22000,22000,21000,22000,220062.600
13 may 20240,22000,24000,22000,22000,220051.200
10 may 20240,22000,24000,21000,23000,2300165.100
09 may 20240,21000,24000,21000,23000,230069.600
08 may 20240,22000,23000,21000,22000,220084.000
07 may 20240,22000,23000,20000,22000,220043.600
06 may 20240,24000,24000,22000,24000,240046.000
03 may 20240,23000,26000,22000,24000,240014.800
02 may 20240,21000,25000,20000,24000,2400234.400
01 may 20240,21000,22000,18000,21000,2100124.100
30 abr 20240,22000,23000,21000,22000,220026.600
29 abr 20240,22000,23000,21000,22000,220084.500
26 abr 20240,20000,23000,20000,21000,210031.400
25 abr 20240,23000,23000,20000,22000,220085.400
24 abr 20240,23000,23000,21000,23000,230026.100
23 abr 20240,23000,24000,22000,23000,230036.700
22 abr 20240,25000,25000,22000,23000,230073.300
19 abr 20240,23000,26000,21000,24000,2400366.200
18 abr 20240,23000,23000,22000,23000,230029.200
17 abr 20240,23000,26000,22000,22000,2200137.200
16 abr 20240,24000,25000,22000,23000,230097.800
15 abr 20240,22000,24000,21000,23000,2300184.800
12 abr 20240,22000,23000,21000,22000,220025.800
11 abr 20240,23000,23000,21000,23000,230040.600
10 abr 20240,22000,24000,22000,22000,220088.200
09 abr 20240,22000,22000,21000,22000,220041.100
08 abr 20240,22000,22000,20000,21000,210070.100
05 abr 20240,23000,23000,21000,21000,2100204.200
04 abr 20240,20000,23000,20000,21000,210064.200
03 abr 20240,23000,23000,18000,21000,2100126.800
02 abr 20240,23000,23000,22000,22000,220023.600
01 abr 20240,23000,24000,21000,22000,220045.800
28 mar 20240,22000,22000,21000,22000,220075.900
27 mar 20240,21000,22000,20000,21000,2100209.600
26 mar 20240,24000,25000,17000,21000,2100542.100
25 mar 20240,25000,25000,24000,24000,240031.000
22 mar 20240,25000,26000,23000,25000,250040.300
21 mar 20240,25000,26000,22000,25000,2500105.300
20 mar 20240,24000,26000,22000,25000,250096.200
19 mar 20240,24000,25000,24000,24000,240049.000
18 mar 20240,26000,26000,23000,24000,240080.900
15 mar 20240,26000,27000,24000,27000,2700237.400
14 mar 20240,25000,25000,23000,25000,2500191.600
13 mar 20240,23000,25000,23000,25000,250049.100
12 mar 20240,23000,24000,22000,23000,2300209.000
11 mar 20240,23000,23000,21000,22000,220093.500
08 mar 20240,21000,25000,21000,23000,2300195.800
07 mar 20240,25000,25000,21000,24000,2400118.400
06 mar 20240,26000,26000,23000,24000,240083.100
05 mar 20240,26000,28000,24000,25000,2500136.400
04 mar 20240,26000,28000,24000,26000,2600333.300
01 mar 20240,27000,28000,26000,27000,2700126.600
29 feb 20240,29000,30000,25000,26000,2600277.500
28 feb 20240,28000,30000,28000,29000,290081.400
27 feb 20240,28000,31000,28000,29000,2900400.700
26 feb 20240,27000,29000,25000,28000,2800280.000
23 feb 20240,26000,27000,22000,24000,2400522.300
22 feb 20240,32000,32000,27000,28000,2800285.500
21 feb 20240,40000,43000,28000,31000,3100810.400
20 feb 20240,38000,58000,35000,41000,41004.132.300
16 feb 20240,36000,36000,28000,35000,35001.186.000
15 feb 20240,28000,33000,28000,31000,3100304.600
14 feb 20240,30000,30000,26000,28000,280047.000
13 feb 20240,30000,30000,28000,30000,300017.900
12 feb 20240,29000,30000,28000,29000,290030.200
09 feb 20240,27000,29000,27000,29000,290036.300
08 feb 20240,29000,30000,26000,28000,2800142.500
07 feb 20240,30000,30000,29000,29000,290019.200
06 feb 20240,31000,31000,29000,29000,290045.000
05 feb 20240,33000,33000,30000,31000,310043.500
02 feb 20240,32000,32000,29000,31000,310065.600
01 feb 20240,33000,33000,31000,31000,310046.300
31 ene 20240,33000,35000,32000,33000,330038.300
30 ene 20240,35000,36000,32000,34000,340048.100
29 ene 20240,35000,37000,34000,34000,340024.000
26 ene 20240,37000,37000,35000,36000,360081.900
25 ene 20240,35000,37000,34000,37000,370018.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...