Mercados españoles abiertos en 8 hrs 9 min

China Green Agriculture, Inc. (CGA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9500+0,0050 (+0,17%)
Al cierre: 03:52PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,08003,08002,78002,95002,95001500
09 may 20242,90003,00002,81002,95002,95005200
08 may 20242,89003,11002,84002,98002,98004600
07 may 20242,91002,91002,68002,81002,81001800
06 may 20242,72002,88002,63002,88002,88005200
03 may 20242,85002,86002,85002,86002,8600600
02 may 20242,72002,93002,65002,65002,65006700
01 may 20242,85002,85002,72002,72002,72004800
30 abr 20242,87002,93002,82002,85002,85006600
29 abr 20243,08003,08002,78002,98002,98009600
26 abr 20242,93003,08002,85003,08003,08005700
25 abr 20243,05003,05002,99002,99002,9900300
24 abr 20243,07003,07002,83003,00003,0000800
23 abr 20242,81003,05002,80003,05003,05002700
22 abr 20242,88003,10002,88003,01003,01003000
19 abr 20242,92003,08002,79002,91002,91002800
18 abr 20242,91002,93002,80002,86002,86003400
17 abr 20242,79002,79002,78002,79002,79001400
16 abr 20242,80002,90002,80002,85002,8500600
15 abr 20242,77002,85002,77002,85002,8500500
12 abr 20242,95002,95002,75002,86002,86002500
11 abr 20242,95002,96002,94002,96002,96002900
10 abr 20242,95002,98002,75002,88002,88002500
09 abr 20242,83003,00002,80002,82002,820023.800
08 abr 20242,86002,92002,86002,92002,92001100
05 abr 20242,90003,00002,80002,94002,94004000
04 abr 20242,92003,15002,92003,13003,130011.100
03 abr 20242,81002,90002,75002,75002,75004200
02 abr 20242,73002,94002,73002,94002,94002000
01 abr 20242,69002,91002,69002,91002,91001200
28 mar 20242,97003,00002,70002,70002,70005300
27 mar 20242,78002,98002,69002,98002,98003800
26 mar 20242,98002,98002,79002,79002,7900800
25 mar 20242,88002,95002,73002,88002,88007100
22 mar 20243,15003,15002,68002,93002,93004400
21 mar 20243,32003,32003,06003,28003,28002600
20 mar 20242,90003,32002,74003,32003,32008400
19 mar 20242,94002,96002,85002,86002,86002000
18 mar 20243,07003,08003,00003,00003,00003400
15 mar 20243,08003,14003,07003,07003,07001200
14 mar 20242,99003,16002,99003,16003,16001600
13 mar 20243,20003,24003,06003,06003,06003000
12 mar 20243,02003,15003,02003,09003,09006900
11 mar 20242,82003,00002,82003,00003,000016.100
08 mar 20242,87002,95002,87002,94002,9400800
07 mar 20242,96002,96002,87002,87002,87003300
06 mar 20242,86002,98002,83002,98002,98002500
05 mar 20242,86002,86002,81002,81002,81001700
04 mar 20242,86002,86002,80002,80002,80001700
01 mar 20242,60002,80002,60002,80002,80001800
29 feb 20242,78002,80002,60002,60002,60004200
28 feb 20242,60002,87002,60002,66002,66005900
27 feb 20243,16003,16002,66002,66002,660026.900
26 feb 20242,38002,62002,38002,51002,51004600
23 feb 20242,70002,70002,48002,54002,54006400
22 feb 20242,64002,89002,64002,71002,71004100
21 feb 20242,72002,87002,72002,79002,79006200
20 feb 20242,86002,97002,61002,83002,83008200
16 feb 20243,10003,10002,94002,94002,940017.100
15 feb 20242,93003,18002,93003,03003,030014.100
14 feb 20242,69003,21002,69002,93002,930040.300
13 feb 20242,85002,85002,71002,74002,74005300
12 feb 20242,75003,05002,75002,80002,800016.100
09 feb 20242,53002,79002,33002,75002,750016.200
08 feb 20242,50002,50002,35002,47002,47003300
07 feb 20242,30002,49002,30002,49002,49005300
06 feb 20242,27002,39002,27002,34002,34006100
05 feb 20242,48002,48002,30002,37002,37005800
02 feb 20242,35002,48002,28002,47002,47004600
01 feb 20242,52002,57002,24002,24002,240012.400
31 ene 20242,68002,75002,53002,56002,560010.200
30 ene 20242,45002,64002,41002,62002,62008900
29 ene 20242,52002,59002,29002,43002,430020.400
26 ene 20242,44002,51002,26002,51002,510019.300
25 ene 20242,15002,22002,15002,22002,22008600
24 ene 20242,27002,31002,12002,19002,19006000
23 ene 20242,24002,30002,09002,18002,18005600
22 ene 20242,11002,29002,11002,17002,170016.400
19 ene 20242,16002,16002,04002,12002,120019.400
18 ene 20242,12002,25002,07002,13002,13008900
17 ene 20242,12002,28002,12002,16002,16005600
16 ene 20242,18002,32002,18002,20002,200013.600
12 ene 20242,23002,29002,15002,20002,200022.000
11 ene 20242,67002,67002,23002,36002,360049.600
10 ene 20242,93002,99002,51002,73002,730048.100
09 ene 20243,01003,09002,87002,99002,990042.100
08 ene 20243,10003,14002,85003,11003,110064.000
05 ene 20243,69003,69003,00003,21003,210090.300
04 ene 20243,24003,89003,24003,37003,3700314.700
03 ene 20242,53003,79002,45003,50003,5000636.500
02 ene 20242,29003,25002,02002,50002,5000670.100
29 dic 20233,29004,00002,59003,03003,03009.614.400
28 dic 20231,91002,04001,90001,90001,9000979.600
27 dic 20232,00002,05001,75001,90001,900014.500
26 dic 20232,02002,02002,00002,00002,0000500
22 dic 20232,02002,03002,02002,03002,03001200
21 dic 20232,02002,02002,02002,02002,0200400
20 dic 20232,02002,02002,02002,02002,0200300
19 dic 20232,03002,03002,03002,03002,0300700
18 dic 20232,05002,08002,02002,02002,02001500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...