Mercados españoles cerrados

Cheer Holding, Inc. (CHR)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,8299+0,0999 (+3,66%)
Al cierre: 04:00PM 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 20242,75003,17002,69002,83002,830020.000
09 may 20242,73002,80002,69002,80002,80003300
08 may 20242,68002,78002,68002,78002,78004000
07 may 20242,71002,76002,69002,76002,760015.800
06 may 20242,82002,84002,70002,76002,760013.500
03 may 20242,79002,79002,70002,79002,790010.100
02 may 20242,61002,75002,41002,74002,740027.700
01 may 20242,60002,73002,60002,63002,63005200
30 abr 20242,72002,84002,69002,84002,84007000
29 abr 20242,73002,84002,70002,70002,70004700
26 abr 20242,60002,75002,60002,75002,75004600
25 abr 20242,70002,70002,70002,70002,7000700
24 abr 20242,82002,83002,63002,63002,63009200
23 abr 20242,66002,92002,56002,80002,800024.000
22 abr 20242,66002,68002,60002,68002,68005500
19 abr 20242,40002,70002,40002,60002,600030.800
18 abr 20242,40002,51002,40002,43002,43006600
17 abr 20242,50002,71002,39002,40002,400018.600
16 abr 20242,45002,47002,39002,40002,40003100
15 abr 20242,50002,50002,43002,44002,44006400
12 abr 20242,59002,62002,50002,50002,50003700
11 abr 20242,56002,58002,51002,51002,5100700
10 abr 20242,56002,57002,48002,49002,49002600
09 abr 20242,58002,73002,58002,63002,63003900
08 abr 20242,46002,58002,46002,54002,54002300
05 abr 20242,58002,66002,50002,63002,630011.800
04 abr 20242,65002,75002,63002,63002,63005700
03 abr 20242,39002,72002,39002,67002,670015.300
02 abr 20242,44002,49002,42002,43002,43006500
01 abr 20242,43002,86002,43002,47002,470042.600
28 mar 20242,39002,55002,39002,50002,500015.400
27 mar 20242,49002,49002,43002,43002,43001000
26 mar 20242,55002,55002,40002,46002,46003500
25 mar 20242,55002,55002,54002,55002,55001400
22 mar 20242,58002,73002,51002,57002,570012.400
21 mar 20242,79002,79002,45002,68002,680019.400
20 mar 20242,70003,05002,64002,72002,720013.300
19 mar 20242,69002,75002,64002,64002,64005800
18 mar 20242,71002,82002,65002,68002,680011.600
15 mar 20242,80002,92002,60002,79002,790047.800
14 mar 20242,59003,90002,59003,00003,0000458.300
13 mar 20242,58002,59002,54002,54002,54001800
12 mar 20242,75002,75002,54002,64002,64003800
11 mar 20242,70002,78002,55002,61002,61004700
08 mar 20242,55002,60002,38002,60002,60007300
07 mar 20242,60002,60002,39002,54002,54005600
06 mar 20242,52002,83002,52002,52002,52004900
05 mar 20242,30002,67002,30002,56002,560026.200
04 mar 20242,43002,43002,30002,32002,32005600
01 mar 20242,35002,45002,32002,43002,43008600
29 feb 20242,38002,48002,38002,40002,40002100
28 feb 20242,49002,57002,38002,41002,410013.900
27 feb 20242,64002,72002,47002,51002,510022.100
26 feb 20242,51002,68002,50002,52002,52009600
23 feb 20242,60002,71002,49002,50002,500013.200
22 feb 20242,60002,70002,45002,60002,600021.400
21 feb 20242,63002,65002,52002,59002,59005100
20 feb 20242,84002,88002,35002,66002,660048.400
16 feb 20243,23003,24002,53002,84002,840072.500
15 feb 20242,70003,18002,26003,18003,1800263.600
14 feb 20242,36002,48002,26002,30002,30005000
13 feb 20242,40002,65002,21002,26002,260015.300
12 feb 20242,41002,50002,27002,39002,39007100
09 feb 20242,50002,61002,40002,54002,54005500
08 feb 20242,56002,77002,30002,63002,630014.100
07 feb 20242,24002,59002,20002,51002,51003100
06 feb 20242,51002,58002,18002,27002,270024.200
05 feb 20242,56002,56002,25002,28002,280017.600
02 feb 20242,65002,67002,51002,55002,550011.000
01 feb 20242,63002,72002,63002,72002,72003800
31 ene 20242,62002,80002,62002,69002,69002900
30 ene 20242,75002,75002,62002,68002,68003000
29 ene 20242,72002,80002,72002,74002,7400800
26 ene 20243,00003,00002,77002,77002,77003700
25 ene 20242,82002,85002,80002,80002,80002100
24 ene 20242,86002,94002,74002,82002,82002200
23 ene 20242,96002,96002,78002,78002,780010.000
22 ene 20242,81002,90002,81002,83002,83002800
19 ene 20242,70002,88002,68002,88002,88001600
18 ene 20242,66002,70002,66002,70002,7000700
17 ene 20242,75002,75002,62002,66002,66006000
16 ene 20242,78002,81002,77002,80002,80002500
12 ene 20242,92002,92002,82002,87002,87002100
11 ene 20242,91002,95002,85002,89002,89009600
10 ene 20243,00003,00002,95002,96002,96003000
09 ene 20243,06003,06002,90002,90002,90008500
08 ene 20243,08003,13003,03003,11003,11003500
05 ene 20243,13003,14003,08003,13003,13003400
04 ene 20243,11003,14003,03003,12003,12008700
03 ene 20243,07003,14003,00003,10003,10008700
02 ene 20243,15003,15003,01003,07003,070016.100
29 dic 20233,13003,17003,10003,14003,140010.200
28 dic 20233,07003,24003,07003,24003,240015.300
27 dic 20233,20003,23003,08003,22003,220024.200
26 dic 20233,17003,20003,11003,16003,160024.000
22 dic 20233,23003,38003,15003,23003,230016.700
21 dic 20233,24003,37003,23003,26003,26003400
20 dic 20233,25003,33003,25003,29003,29003700
19 dic 20233,34003,46003,28003,33003,33002200
18 dic 20233,23003,41003,23003,34003,34005200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...