Mercados españoles cerrados en 6 hrs 51 min

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
63,01-0,93 (-1,45%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 202163,9065,7161,7163,0163,012.182.200
15 jun 202164,5565,5062,5063,9463,941.066.000
14 jun 202163,8464,9562,0064,5564,551.589.400
11 jun 202163,4963,9561,7563,8163,812.215.900
10 jun 202163,1564,8460,7561,7561,757.948.100
09 jun 202173,4174,5070,9172,7372,73867.900
08 jun 202182,5083,0071,0072,4572,452.450.000
07 jun 202179,4382,6278,5081,9481,941.217.000
04 jun 202175,2880,8874,3578,1378,131.261.600
03 jun 202174,7376,4771,4673,5373,531.522.900
02 jun 202166,7178,5766,0576,4776,472.431.000
01 jun 202166,6267,4863,6766,4766,47815.900
28 may 202166,0067,9565,2965,5465,54797.000
27 may 202164,1365,7763,4865,6565,65932.900
26 may 202162,9066,9762,2164,0364,031.035.700
25 may 202164,2865,6561,6162,5962,59820.200
24 may 202160,1064,1658,3263,8963,89959.500
21 may 202158,9260,8156,5560,0460,041.275.200
20 may 202154,0857,2853,2257,2557,25889.800
19 may 202151,2553,7049,8853,6053,60588.000
18 may 202155,0055,2353,0153,0953,09702.800
17 may 202154,0055,8853,0154,6854,68651.700
14 may 202152,8655,3650,0654,1554,151.600.800
13 may 202151,2653,3846,5051,7051,701.953.200
12 may 202148,7048,7045,0046,1346,131.238.600
11 may 202144,0049,2443,6048,8048,80869.300
10 may 202148,2148,6846,2247,3347,331.249.400
07 may 202150,0051,5448,5949,0749,071.718.300
06 may 202151,5052,7748,8949,7649,761.575.900
05 may 202153,6655,1151,4352,0052,00749.000
04 may 202155,0556,2552,0952,7452,74833.900
03 may 202158,7458,7456,0056,4456,44563.800
30 abr 202155,4957,5855,0057,3057,30476.000
29 abr 202162,1362,2855,4856,7756,771.212.900
28 abr 202162,3763,2360,1061,8161,81622.200
27 abr 202165,0065,9261,0962,6262,62848.500
26 abr 202159,9964,9958,4564,7564,751.094.800
23 abr 202157,5359,9556,5159,6359,63572.000
22 abr 202158,4759,5055,6557,1357,13623.700
21 abr 202155,1358,2053,5158,0758,07600.200
20 abr 202157,2458,1253,7055,4155,41798.200
19 abr 202160,6261,0056,3757,2657,26782.500
16 abr 202159,6160,8857,3760,7660,76826.600
15 abr 202158,8260,0356,4059,4159,41659.000
14 abr 202156,4758,4956,0257,8157,81484.700
13 abr 202157,8859,8955,3556,5856,581.217.700
12 abr 202153,5557,4551,8157,0957,09962.300
09 abr 202154,3354,5052,2453,5453,54687.700
08 abr 202152,6254,6852,2054,6054,602.467.100
07 abr 202151,9052,6950,8651,7651,76592.300
06 abr 202152,1353,4051,7352,3752,37622.500
05 abr 202150,3752,3349,7351,9151,91783.100
01 abr 202148,5750,3647,7049,5649,56921.500
31 mar 202146,3548,6445,7548,0548,05913.600
30 mar 202142,5746,5342,5045,7245,721.664.300
29 mar 202143,2144,3042,2842,5742,57542.500
26 mar 202145,1745,9641,0543,4943,491.116.600
25 mar 202142,0345,5841,2744,9544,951.193.700
24 mar 202148,0048,2043,6743,7643,76810.400
23 mar 202148,2149,4947,3647,8247,82701.400
22 mar 202147,1749,0046,1448,5448,54980.300
19 mar 202145,7547,7044,5046,2346,231.529.600
18 mar 202149,1949,6945,0445,4845,481.397.300
17 mar 202145,4550,8945,0749,9449,941.835.800
16 mar 202148,5549,3545,4246,9546,951.522.900
15 mar 202145,4549,8444,7648,6048,602.279.700
12 mar 202145,5648,3944,6545,1945,192.886.500
11 mar 202146,9850,0041,7147,3747,3713.312.100
10 mar 202161,6862,7259,1360,5560,55885.400
09 mar 202157,1460,7456,5059,7459,741.154.200
08 mar 202151,0055,9550,5155,0155,011.035.100
05 mar 202153,4254,0045,9751,8751,871.375.100
04 mar 202156,7759,7751,2253,0453,041.325.700
03 mar 202163,4164,6056,7557,7657,761.134.100
02 mar 202165,7570,5063,1564,0064,001.231.200
01 mar 202162,8067,2462,5165,4365,431.001.000
26 feb 202157,2561,3356,3459,5359,53918.300
25 feb 202158,5061,1055,6457,2857,28820.800
24 feb 202157,3359,0952,5058,8758,87767.300
23 feb 202157,0358,2049,0255,8855,881.627.000
22 feb 202160,0368,4959,5061,1061,101.848.200
19 feb 202159,5663,9859,2460,8260,82707.500
18 feb 202158,1560,5056,2758,7758,77583.900
17 feb 202161,5062,0056,1759,2259,22873.400
16 feb 202162,9763,6758,3862,2562,25881.600
12 feb 202164,6965,0061,4861,7461,74906.000
11 feb 202161,9564,2459,6964,1464,14713.100
10 feb 202161,4666,6860,8260,8760,871.212.400
09 feb 202163,7864,8460,5861,8461,84876.400
08 feb 202165,2267,5564,0064,1264,12950.900
05 feb 202160,2464,3959,9263,9663,96784.500
04 feb 202158,7460,1056,9159,3059,30553.100
03 feb 202159,1760,0055,8959,0759,07931.400
02 feb 202156,0057,8054,0057,4657,461.274.800
01 feb 202153,5456,4752,6655,9055,90812.900
29 ene 202155,9957,3952,1553,4053,40916.900
28 ene 202159,4259,8352,5156,0656,061.390.500
27 ene 202163,2763,7955,2956,8456,842.137.400
26 ene 202162,3967,1861,4364,9164,91984.700
25 ene 202164,6067,2960,2062,9262,921.449.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...