Mercados españoles cerrados

ChargePoint Holdings, Inc. (CHPT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,2700+0,0100 (+0,79%)
Al cierre: 04:00PM EDT
1,2500 -0,02 (-1,57%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,26001,31001,23001,27001,27009.864.400
25 abr 20241,27001,29001,22001,26001,26008.375.100
24 abr 20241,35001,39001,29001,29001,29009.705.900
23 abr 20241,34001,44001,33001,34001,340013.000.000
22 abr 20241,36001,36001,21001,36001,360019.548.900
19 abr 20241,34001,40001,34001,36001,36007.774.600
18 abr 20241,40001,46001,34001,38001,38009.994.700
17 abr 20241,50001,53001,40001,40001,400016.025.700
16 abr 20241,56001,57001,50001,50001,500011.606.200
15 abr 20241,61001,62001,57001,58001,58007.979.300
12 abr 20241,64001,68001,60001,61001,61009.023.600
11 abr 20241,67001,69501,63001,65001,65009.072.600
10 abr 20241,71001,72001,64001,66001,660015.085.700
09 abr 20241,82001,85001,70001,77001,770017.946.400
08 abr 20241,82001,91001,81001,85001,85007.628.500
05 abr 20241,79001,85001,78001,83001,83006.641.600
04 abr 20241,85001,93001,81001,82001,820010.595.500
03 abr 20241,73001,85001,69001,83001,830017.532.400
02 abr 20241,77001,78001,72001,74001,740010.909.200
01 abr 20241,90001,91501,77001,82001,820018.855.800
28 mar 20241,85001,94001,84001,90001,900017.190.400
27 mar 20241,76001,91001,74101,90001,900016.459.800
26 mar 20241,75001,79001,73001,74001,740011.989.700
25 mar 20241,75001,87001,70001,73001,730018.439.600
22 mar 20241,84001,85001,72001,74001,740016.429.500
21 mar 20241,84001,92001,80001,89001,890012.823.500
20 mar 20241,72001,85001,68001,83001,830011.395.700
19 mar 20241,69001,73001,64001,71001,71009.316.900
18 mar 20241,71001,75001,65001,72001,720012.350.400
15 mar 20241,70001,72001,62001,68001,680029.865.600
14 mar 20241,79001,80001,66001,69001,690017.053.500
13 mar 20241,80001,88001,77001,78001,780012.341.700
12 mar 20241,93001,93001,81001,83001,830015.591.300
11 mar 20241,90002,03001,88001,92001,920011.672.900
08 mar 20241,95002,04001,90001,92001,920014.825.100
07 mar 20241,93002,00001,90001,95001,950010.358.400
06 mar 20241,89001,96001,80001,93001,930025.775.100
05 mar 20242,01002,06001,95002,00002,000018.996.700
04 mar 20242,12002,13001,98002,07002,070012.317.600
01 mar 20242,09002,14002,01002,08002,080010.490.000
29 feb 20242,05002,15002,01002,07002,070013.358.100
28 feb 20241,99002,06501,95001,99001,99008.929.200
27 feb 20241,98002,04001,96002,01002,01009.941.900
26 feb 20241,92002,02001,88001,96001,960010.835.800
23 feb 20241,95001,96001,88001,90001,900012.442.100
22 feb 20242,00002,02001,91001,92001,920014.918.000
21 feb 20242,10002,10001,93001,93001,930016.497.300
20 feb 20242,12002,22002,05002,06002,060013.845.300
16 feb 20242,18002,26002,13002,14002,140011.795.200
15 feb 20242,30002,37002,18002,25002,250013.781.900
14 feb 20242,19002,33002,18002,32002,320019.559.900
13 feb 20242,12002,15002,03002,06002,060012.469.600
12 feb 20242,14002,37002,14002,27002,270019.009.200
09 feb 20242,13002,21002,06502,15002,150011.391.400
08 feb 20241,96002,13001,94002,10002,100013.004.200
07 feb 20242,02002,07001,91001,95001,950010.102.400
06 feb 20241,90002,02001,85002,02002,020010.349.400
05 feb 20241,97001,98001,86001,88001,880010.513.100
02 feb 20242,00002,03001,95001,99001,99009.572.700
01 feb 20242,00002,07001,94002,05002,050016.059.900
31 ene 20241,94002,10001,89001,90001,900017.231.100
30 ene 20242,01002,02001,93001,94001,94008.787.200
29 ene 20241,94002,06001,86002,04002,040013.104.300
26 ene 20241,97002,05001,92001,94001,94007.232.600
25 ene 20242,00002,06001,87001,96001,960013.311.100
24 ene 20242,24002,28002,01002,03002,030016.003.500
23 ene 20242,04002,18002,01002,16002,160022.590.000
22 ene 20241,79002,04001,78001,96001,960026.403.500
19 ene 20241,64001,76001,56001,74001,740025.056.300
18 ene 20241,74001,78001,57501,65001,650020.120.900
17 ene 20241,76001,77001,65001,72001,720018.985.900
16 ene 20241,90001,90001,78001,80001,800017.064.900
12 ene 20242,01002,07001,89001,90001,900013.194.900
11 ene 20241,98002,04001,86002,01002,010025.859.300
10 ene 20242,14002,14001,94001,94001,940023.301.800
09 ene 20242,22002,27002,11002,13002,130011.673.100
08 ene 20242,24002,27002,14002,23002,230013.573.700
05 ene 20242,10002,29002,06002,23002,230012.762.900
04 ene 20242,07002,18002,03002,11002,110012.667.500
03 ene 20242,16002,16002,03002,06002,060015.023.300
02 ene 20242,30002,35002,17002,17002,170013.233.900
29 dic 20232,40002,41002,32002,34002,340013.260.300
28 dic 20232,46002,52002,36002,42002,420020.889.100
27 dic 20232,52002,53002,44502,48002,480014.562.000
26 dic 20232,50002,68002,47402,49002,490017.804.500
22 dic 20232,42002,54002,37002,47002,470013.369.200
21 dic 20232,58002,63002,34002,44002,440018.679.100
20 dic 20232,61002,74002,48002,48002,480015.143.700
19 dic 20232,71002,78002,60002,63002,630016.043.800
18 dic 20232,73002,79002,63002,68002,680013.468.300
15 dic 20233,02003,13002,60002,72002,720038.212.800
14 dic 20232,51002,92002,51002,90002,900036.942.000
13 dic 20232,21002,42002,14502,40002,400016.476.900
12 dic 20232,31002,32002,12002,22002,220017.364.600
11 dic 20232,31002,37002,23002,33002,330014.609.800
08 dic 20232,23002,49002,16002,35002,350025.558.900
07 dic 20232,04002,29001,93002,25002,250031.344.600
06 dic 20232,03002,18001,99002,05002,050020.864.700
05 dic 20232,07002,12501,98001,99001,990016.716.100
04 dic 20232,02002,22002,01002,09002,090024.634.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...