Mercados españoles cerrados

Celsius Holdings, Inc. (CELH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,34+0,49 (+0,68%)
Al cierre: 4:00PM EDT
72,34 0,00 (0,00 %)
Después del cierre: 04:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago 202172,3374,4571,6572,3472,34919.499
03 ago 202170,3472,4267,6371,8571,85830.100
02 ago 202168,7270,8566,2369,2769,27760.400
30 jul 202169,2571,3567,8168,6368,63546.300
29 jul 202168,2573,5867,6069,6369,63978.700
28 jul 202165,1168,1065,1167,7067,70513.800
27 jul 202167,2867,9862,8065,3865,38878.500
26 jul 202165,7767,0565,0166,9166,91529.400
23 jul 202166,4466,4463,5765,3065,30735.600
22 jul 202166,5267,0065,3165,8565,85519.600
21 jul 202166,2567,4165,3166,4266,42535.800
20 jul 202162,5065,8361,2365,5965,59599.900
19 jul 202159,7263,4558,8462,3662,36713.500
16 jul 202163,3163,9961,2961,5261,52841.300
15 jul 202164,4964,9061,5762,7062,70893.600
14 jul 202173,1473,1864,4265,1365,131.689.000
13 jul 202171,2475,6170,8471,7671,761.194.500
12 jul 202172,2972,9070,1871,4971,49481.900
09 jul 202170,9072,3570,2371,4571,45426.900
08 jul 202167,3472,4766,2670,7970,79780.700
07 jul 202174,1074,5767,5270,1070,101.149.600
06 jul 202173,1773,2570,7472,9272,92627.400
02 jul 202172,8973,9070,5672,3672,36732.900
01 jul 202175,9076,4571,5172,7372,73841.700
30 jun 202174,5676,8073,3776,0976,09980.500
29 jun 202174,1374,9472,3674,5674,56955.200
28 jun 202172,9874,0071,2673,7973,79916.600
25 jun 202174,0274,0270,0272,3772,372.955.300
24 jun 202171,4775,6071,4173,2373,231.218.400
23 jun 202170,4771,1168,2270,1170,111.098.800
22 jun 202167,2469,3766,0369,2169,211.159.000
21 jun 202165,6967,8164,3267,4667,46955.800
18 jun 202164,4266,7064,0165,4065,401.143.000
17 jun 202161,9465,0661,9464,6364,631.136.600
16 jun 202163,9065,7161,7163,0163,012.184.800
15 jun 202164,5565,5062,5063,9463,941.066.000
14 jun 202163,8464,9562,0064,5564,551.589.400
11 jun 202163,4963,9561,7563,8163,812.228.500
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 202175,2880,8874,3578,1378,131.263.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...