Mercados españoles cerrados en 5 hrs 51 min

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,02+4,11 (+4,62%)
Al cierre: 4:00PM EDT
93,00 -0,02 (-0,02%)
Antes de la apertura: 04:56AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202188,2693,4688,1993,0293,02662.700
15 oct 202193,7994,6587,1088,9188,911.491.000
14 oct 202197,1897,9992,3392,5092,50961.500
13 oct 202197,5099,4894,8495,5495,54625.900
12 oct 202195,4998,9194,4597,2297,22617.100
11 oct 202193,7396,7893,0094,6594,65470.400
08 oct 202198,6099,4593,6494,1094,10556.200
07 oct 202195,85100,5794,9197,6297,621.015.800
06 oct 202193,7596,9092,3594,4694,46594.500
05 oct 202191,3395,3290,4694,9294,92566.300
04 oct 202193,2293,3387,3590,6290,62835.900
01 oct 202190,1495,7688,6694,1994,19992.500
30 sept 202191,1694,7190,0090,0990,091.331.100
29 sept 202192,0792,1388,9390,5890,58794.400
28 sept 202190,0092,3487,0090,7190,711.146.800
27 sept 202198,8299,0292,0192,2692,261.409.800
24 sept 202196,83101,5096,5198,6598,651.057.300
23 sept 202194,7398,9094,7396,9896,98760.500
22 sept 202191,9494,5289,7393,9093,90627.400
21 sept 202190,1993,6489,5091,6391,631.028.100
20 sept 202188,9892,3286,4589,6789,671.144.400
17 sept 202197,2099,1592,0593,2893,283.670.800
16 sept 202193,4197,2391,4496,2496,241.506.300
15 sept 202188,5092,2186,5190,9090,90895.300
14 sept 202187,5093,2587,5089,0089,00917.800
13 sept 202191,5691,5686,2586,9586,95826.300
10 sept 202188,1193,4986,2091,4591,451.148.300
09 sept 202186,7290,5186,4287,6487,64762.600
08 sept 202185,4688,0083,2987,6087,60820.500
07 sept 202187,5188,9085,0485,8585,85992.000
03 sept 202185,6688,1282,6087,4287,42847.100
02 sept 202184,9187,8884,6685,7685,76993.400
01 sept 202182,1384,3980,6784,1084,10963.500
31 ago 202180,0081,9676,8481,7681,761.204.500
30 ago 202176,1879,8675,8879,6179,611.082.600
27 ago 202173,2676,2071,5375,5675,561.128.000
26 ago 202173,3475,7072,2372,5772,57674.300
25 ago 202172,0074,8770,5873,4273,42806.200
24 ago 202171,2673,6168,5272,3672,36906.200
23 ago 202167,7370,6667,2070,5570,551.013.800
20 ago 202165,5067,5265,3565,9965,99682.600
19 ago 202166,7569,1965,1165,8965,89777.200
18 ago 202166,6369,6666,0067,8467,84803.500
17 ago 202171,4671,5065,0665,8465,841.479.800
16 ago 202172,0073,2670,3172,3972,39563.900
13 ago 202174,5375,7170,1272,6372,631.207.400
12 ago 202174,0078,9368,2473,3273,322.084.000
11 ago 202177,0080,0075,9777,8177,81995.900
10 ago 202177,1578,9476,5676,9276,92928.400
09 ago 202176,1577,0375,0676,7876,78578.300
06 ago 202175,5577,8974,0175,7275,721.251.800
05 ago 202171,7376,5071,7375,6375,63782.000
04 ago 202172,3374,5071,6572,3472,34935.100
03 ago 202170,3472,4267,6371,8571,85831.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...