Mercados españoles cerrados en 6 hrs 4 min

Cango Inc. (CANG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,5600+0,0200 (+1,30%)
Al cierre: 04:00PM EDT
1,5000 -0,06 (-3,85%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,55001,60001,53001,56001,560019.700
07 may 20241,54001,63001,54001,54001,540030.700
06 may 20241,54001,69001,54001,56001,560070.800
03 may 20241,49001,56001,48001,55001,550039.400
02 may 20241,45001,59001,45001,48001,480069.900
01 may 20241,46001,50001,45001,46001,460026.200
30 abr 20241,49001,54001,46001,50001,500040.200
29 abr 20241,54001,56001,43001,43001,430029.000
26 abr 20241,39001,48001,39001,44001,440045.200
25 abr 20241,38001,50001,38001,44001,4400108.600
24 abr 20241,32001,42001,32001,38001,380081.700
23 abr 20241,45001,50001,33001,33001,3300566.800
22 abr 20241,44001,44001,32001,34001,340034.400
19 abr 20241,37001,43001,37001,40001,400012.900
18 abr 20241,40001,44001,37001,38001,380018.200
17 abr 20241,39001,44001,35001,42001,42008200
16 abr 20241,41001,41001,36001,36001,360013.100
15 abr 20241,44001,49001,41001,43001,430015.900
12 abr 20241,41001,49001,41001,46001,460027.500
11 abr 20241,41001,52001,41001,44001,440032.200
10 abr 20241,40001,49001,40001,42001,420013.100
09 abr 20241,50001,55001,43001,45001,450022.700
08 abr 20241,55001,60001,46001,52001,520026.100
05 abr 20241,48001,55001,48001,51001,510034.600
04 abr 20241,55001,55001,40001,46001,460044.300
03 abr 20241,44001,51001,42001,43001,430043.800
02 abr 20241,46001,53001,46001,47001,470019.600
01 abr 20241,50001,54001,46001,49001,490014.400
28 mar 20241,50001,58001,49001,52001,520026.200
27 mar 20241,42001,54001,42001,49001,490035.700
26 mar 20241,45001,54001,44001,44001,440045.100
25 mar 20241,45001,55001,38001,47001,470047.900
22 mar 20241,47001,50001,42001,47001,470019.900
21 mar 20241,47001,50001,46001,46001,460024.500
20 mar 20241,43001,51001,43001,48001,480024.000
19 mar 20241,40001,47001,35001,47001,470029.400
18 mar 20241,47001,51001,41001,41001,410024.800
15 mar 20241,54001,56001,48001,50001,500060.400
14 mar 20241,53001,56001,48001,53001,530025.200
13 mar 20241,58001,61001,53001,56001,560033.400
12 mar 20241,54001,72001,54001,58001,580072.200
11 mar 20241,49001,60001,48001,55001,550090.200
08 mar 20241,52001,57001,50001,51001,510024.700
07 mar 20241,55001,57001,52001,53001,530029.800
06 mar 20241,54001,58001,50001,57001,570020.700
05 mar 20241,62001,62001,50001,54001,540028.900
04 mar 20241,56001,62001,55001,58001,580027.200
01 mar 20241,48001,58001,45001,54001,540010.500
29 feb 20241,46001,64001,45001,50001,500036.700
28 feb 20241,48001,62001,42001,48001,480067.400
27 feb 20241,60001,68001,49001,51001,510077.800
26 feb 20241,80001,80001,57001,64001,6400124.100
23 feb 20241,73001,88001,72001,76001,760067.100
22 feb 20241,62001,88001,62001,76001,7600171.400
21 feb 20241,35001,78001,32001,70001,7000582.800
20 feb 20241,22001,47001,22001,42001,4200242.400
16 feb 20241,19001,25001,19001,23001,2300109.500
15 feb 20241,18001,23001,18001,23001,2300119.900
14 feb 20241,17001,21001,17001,20001,2000115.100
13 feb 20241,20001,20001,13001,19001,190019.500
12 feb 20241,19001,20001,18001,20001,200050.300
09 feb 20241,18001,19001,16001,18001,180026.300
08 feb 20241,18001,20001,14001,20001,200023.200
07 feb 20241,19001,21001,18001,20001,200063.500
06 feb 20241,17001,21001,14001,21001,210052.600
05 feb 20241,20001,20001,12001,19001,190033.300
02 feb 20241,19001,21001,19001,20001,200045.800
01 feb 20241,19001,20001,19001,20001,200046.400
31 ene 20241,16001,19001,16001,19001,190065.800
30 ene 20241,14001,16001,14001,16001,160027.700
29 ene 20241,13001,15001,12001,14001,140031.000
26 ene 20241,11001,14001,11001,13001,130060.900
25 ene 20241,10001,15001,10001,10001,100060.000
24 ene 20241,10001,13001,10001,10001,100042.900
23 ene 20241,10001,11001,09001,10001,100056.300
22 ene 20241,11001,11001,09001,09001,090060.500
19 ene 20241,10001,10001,08001,09001,090054.200
18 ene 20241,08001,10001,08001,08001,080042.300
17 ene 20241,06001,10001,06001,06001,060045.500
16 ene 20241,03001,08001,02001,05001,0500163.300
12 ene 20241,00001,01000,98000,98000,980019.200
11 ene 20241,02001,02000,98001,00001,000031.000
10 ene 20240,98001,02000,97001,02001,020012.500
09 ene 20241,01001,02000,96000,99000,990066.700
08 ene 20240,98001,00000,98001,00001,000054.000
05 ene 20240,98001,03000,98001,00001,000020.800
04 ene 20241,02001,03000,97000,99000,990043.800
03 ene 20241,02001,02000,98001,01001,010054.300
02 ene 20240,99001,02000,99001,01001,010021.700
29 dic 20231,05001,05001,01001,02001,020061.700
28 dic 20231,02001,05001,01001,05001,050075.100
27 dic 20231,04001,04001,01001,02001,020072.700
26 dic 20231,06001,07000,99001,02001,0200129.100
22 dic 20230,99001,05000,99001,02001,020066.300
21 dic 20230,99001,08000,98001,00001,0000203.600
20 dic 20230,96001,01000,96001,00001,0000129.000
19 dic 20230,98001,03000,94000,99000,9900233.800
18 dic 20230,97000,97000,95000,95000,950037.500
15 dic 20230,97000,99000,94000,95000,9500179.000
14 dic 20231,00001,01000,94000,94000,9400162.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...