Mercados españoles abiertos en 1 hr 52 mins

Celsius Holdings, Inc. (CELH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,70+5,57 (+12,07%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 ene. 202162,7166,3861,7564,6864,681.040.000
21 ene. 202166,0066,4561,3963,1863,181.338.900
20 ene. 202169,9970,6663,6465,5865,581.727.100
19 ene. 202167,0469,7063,5569,5869,581.334.100
15 ene. 202163,9967,7262,5065,2565,251.499.000
14 ene. 202159,8066,8159,6364,8264,822.399.300
13 ene. 202159,5660,3357,5059,6059,601.800.400
12 ene. 202156,9259,5856,1259,3159,311.104.900
11 ene. 202158,1058,7755,0557,1157,111.326.700
08 ene. 202156,0158,7655,9958,5458,543.798.900
07 ene. 202152,5056,4550,4156,3456,341.695.600
06 ene. 202151,9656,8751,6752,3452,347.246.200
05 ene. 202148,7855,7947,1552,1552,152.588.600
04 ene. 202152,6752,7248,4849,5449,541.820.500
31 dic. 202049,8552,1048,3750,3150,313.654.600
30 dic. 202040,8044,9339,7144,4244,42971.400
29 dic. 202041,8342,6938,7740,8840,88989.700
28 dic. 202045,1045,1041,4241,8841,881.030.200
24 dic. 202043,0044,4942,9044,1544,15811.800
23 dic. 202041,5043,2640,6043,0043,00772.600
22 dic. 202041,4842,9240,0041,3541,351.442.500
21 dic. 202038,5241,5338,0041,3141,31777.100
18 dic. 202040,1841,5438,8839,2139,211.022.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...