Mercados españoles cerrados en 2 hrs 43 min

ChargePoint Holdings, Inc. (CHPT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8950-0,0050 (-0,26%)
A partir del 09:47AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241,85001,93981,84001,89501,89501.659.018
27 mar 20241,76001,91001,74101,90001,900016.441.700
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
01 dic 20231,84002,04001,80002,02002,020023.001.000
30 nov 20232,00002,00901,85001,86001,860018.935.400
29 nov 20231,95002,06501,94001,96001,960016.048.600
28 nov 20231,95001,97001,79001,93001,930030.206.600
27 nov 20232,02002,02001,95001,99001,990015.768.000
24 nov 20231,98002,12001,94002,04002,040014.139.200
22 nov 20232,01002,04001,93001,97001,970021.357.500
21 nov 20232,09002,11501,95001,97001,970028.413.000
20 nov 20232,02002,19001,97002,12002,120050.258.200
17 nov 20232,03002,12001,95002,02002,020091.075.700
16 nov 20233,25003,31003,03003,13003,130019.969.700
15 nov 20233,27003,54003,23003,32003,320020.053.500
14 nov 20232,91003,25002,90503,23003,230020.728.700
13 nov 20232,69002,80002,61002,75002,75008.751.200
10 nov 20232,70002,73002,58002,71002,710012.099.200
09 nov 20232,78002,83002,63002,69002,690013.303.300
08 nov 20232,85002,86002,71002,74002,74008.693.100
07 nov 20232,80002,86002,72002,83002,83007.279.500
06 nov 20233,16003,16002,78002,82002,820015.042.800
03 nov 20233,03003,30003,01003,08003,080020.677.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...