Mercados españoles cerrados

Celsius Holdings, Inc. (CELH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,53+2,25 (+3,93%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202157,2561,3356,3459,5359,53918.300
25 feb. 202158,5061,1055,6457,2857,28818.900
24 feb. 202157,3359,0952,5058,8758,87767.300
23 feb. 202157,0358,2049,0255,8855,881.625.600
22 feb. 202160,0368,4959,5061,1061,101.842.200
19 feb. 202159,5663,9859,2460,8260,82706.800
18 feb. 202158,1560,5056,2758,7758,77583.900
17 feb. 202161,5062,0056,1759,2259,22873.400
16 feb. 202162,9763,6758,3862,2562,25881.100
12 feb. 202164,6965,0061,4861,7461,74904.700
11 feb. 202161,9564,2459,6964,1464,14712.500
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. 202160,2464,3959,9263,9663,96783.700
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. 202155,9957,3952,1553,4053,40916.000
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. 202158,1058,7755,0557,1157,111.345.700
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
17 dic. 202040,5840,8238,4339,8839,88783.300
16 dic. 202036,0140,2435,5439,6939,691.423.700
15 dic. 202036,0236,4235,4036,0036,00701.100
14 dic. 202036,8237,4735,6035,6635,66477.200
11 dic. 202035,9336,9835,5536,3836,38569.600
10 dic. 202035,4236,7835,0036,3736,37522.000
09 dic. 202037,2637,3334,8435,6735,671.070.800
08 dic. 202037,2938,1436,2037,3237,32636.000
07 dic. 202036,2638,1136,2437,3837,38929.500
04 dic. 202036,5037,0434,1435,6035,601.035.100
03 dic. 202035,7536,8034,7836,2236,22830.500
02 dic. 202034,8236,1033,7735,5135,51990.400
01 dic. 202032,6037,3631,3134,7534,752.352.300
30 nov. 202033,4233,5031,5732,2532,251.560.200
27 nov. 202031,0433,7030,6932,6932,69755.600
25 nov. 202031,5031,8030,1130,4430,441.201.500
24 nov. 202033,8233,9931,0131,1831,181.677.800
23 nov. 202034,3834,7733,1533,7033,70968.900
20 nov. 202034,0734,7832,7234,1634,16873.900
19 nov. 202031,6534,1431,6334,0234,021.025.800
18 nov. 202032,4032,9531,4531,9331,93950.200
17 nov. 202033,6433,6430,6432,3132,312.059.300
16 nov. 202032,9535,4432,1034,0934,092.082.100
13 nov. 202032,0932,7530,0532,5832,582.671.600
12 nov. 202027,5732,7525,5031,9631,966.993.700
11 nov. 202023,9924,8423,8024,7724,77942.600
10 nov. 202024,1224,4923,0223,9523,95805.700
09 nov. 202024,5025,7623,0224,1124,111.170.500
06 nov. 202023,7824,8823,5023,7223,72642.000
05 nov. 202024,0025,2122,6223,8623,861.118.600
04 nov. 202022,2024,1922,2023,4923,49982.400
03 nov. 202020,6622,4620,6022,0922,09904.700
02 nov. 202020,4420,7720,0020,4120,41656.000
30 oct. 202022,0022,3019,8020,1120,111.231.700
29 oct. 202021,7123,0020,7022,3022,301.235.000
28 oct. 202021,1821,9520,7621,4121,41982.800
27 oct. 202020,8022,1720,6221,8121,81795.400
26 oct. 202021,8522,0820,2820,7220,721.120.400
23 oct. 202023,2924,2921,2322,0322,031.322.800
22 oct. 202021,4623,5921,4322,9922,991.750.300
21 oct. 202021,4521,7020,8521,2821,28468.600
20 oct. 202021,2021,8220,8321,3121,31409.900
19 oct. 202021,0022,0420,5221,1821,18723.600
16 oct. 202021,3521,4820,9120,9320,93611.300
15 oct. 202021,5821,8120,7221,3621,36734.400
14 oct. 202023,2523,9421,1821,9221,922.265.200
13 oct. 202021,2522,9821,2522,8822,881.629.800
12 oct. 202022,1422,5520,7021,4321,43842.500
09 oct. 202020,7122,5519,5121,9721,972.237.700
08 oct. 202022,3222,8620,1920,4820,481.153.500
07 oct. 202021,3222,2720,8422,0222,02951.800
06 oct. 202022,5822,6420,6021,1621,161.200.300
05 oct. 202023,0323,3621,9522,6222,62817.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...