Mercados españoles cerrados

ChampionX Corporation (CHX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,60+0,05 (+0,15%)
Al cierre: 04:00PM EDT
33,06 -0,54 (-1,61%)
Después del cierre: 04:45PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202433,8833,8833,3033,6033,601.540.516
02 may 202433,3333,8033,2633,5533,552.353.200
01 may 202433,7133,7932,8233,2033,202.367.400
30 abr 202434,3934,6833,5233,5733,572.154.000
29 abr 202434,8435,0034,2734,5634,562.510.000
26 abr 202434,8835,2034,7834,8634,861.720.400
25 abr 202435,0235,1234,2935,0135,012.866.100
24 abr 202434,8935,2234,2934,6534,652.455.400
23 abr 202435,0835,3834,8735,1035,102.496.800
22 abr 202435,5335,6434,7835,2435,241.671.500
19 abr 202435,7336,1635,1535,5335,533.031.600
18 abr 202436,2936,8136,1736,2836,282.487.100
17 abr 202436,8437,0636,0736,0736,072.490.500
16 abr 202436,9336,9336,2236,6436,641.638.000
15 abr 202437,4537,8336,7836,9436,942.322.600
12 abr 202438,8239,0037,1037,2237,222.091.900
11 abr 202438,8938,8937,9138,5038,502.369.300
10 abr 202438,3438,8838,1738,6638,662.458.900
09 abr 202438,7338,9538,4338,5938,592.378.900
08 abr 202439,7739,9538,4438,4938,494.038.300
05 abr 202438,8539,5538,5639,3439,347.178.000
04 abr 202439,2339,2338,5438,7538,756.541.100
04 abr 20240.095 Dividendo
03 abr 202439,0839,5538,6339,0038,909.219.400
02 abr 202439,1039,2837,5939,0838,9816.550.300
01 abr 202435,9635,9635,3635,4035,31983.800
28 mar 202435,6036,5635,5235,8935,801.908.900
27 mar 202434,5835,5034,4735,4535,361.422.800
26 mar 202434,6534,7734,3634,4434,36994.000
25 mar 202434,6434,9434,3134,3334,25673.600
22 mar 202434,5934,8034,3234,4034,321.035.800
21 mar 202434,1134,6233,8734,3634,28908.300
20 mar 202433,6134,5133,3634,1134,031.176.600
19 mar 202433,0634,0333,0433,8033,721.161.800
18 mar 202432,8633,1732,5733,0132,93915.100
15 mar 202432,2233,1132,1332,7832,704.390.600
14 mar 202432,5832,8132,2632,4732,391.155.400
13 mar 202432,0332,6331,9932,6232,541.319.500
12 mar 202431,8232,2131,3831,7631,68801.100
11 mar 202431,8832,0131,4731,9131,83890.800
08 mar 202431,8631,9231,3931,7431,66603.600
07 mar 202431,3731,9631,2731,7631,68959.500
06 mar 202431,7131,7831,0931,2731,19819.000
05 mar 202431,4631,7131,2231,4031,32956.500
04 mar 202432,0032,1831,4131,5031,421.090.900
01 mar 202431,2032,1931,2031,8931,81918.900
29 feb 202431,5031,9831,0131,0630,981.745.400
28 feb 202431,2931,6530,9131,1231,041.005.000
27 feb 202431,3431,5331,1731,4331,351.036.400
26 feb 202430,4031,2630,2831,1431,061.464.200
23 feb 202430,6231,0730,3330,6130,541.451.400
22 feb 202430,2530,9730,2530,7530,681.314.300
21 feb 202429,5430,6429,5430,5830,511.531.200
20 feb 202429,9130,5229,5429,8529,781.115.300
16 feb 202429,9430,5529,6430,2530,181.535.700
15 feb 202428,9529,9728,8729,9529,881.393.100
14 feb 202428,7829,1428,5228,8028,731.342.600
13 feb 202428,4128,9128,1228,4028,331.369.000
12 feb 202429,0729,3628,6828,8328,761.638.300
09 feb 202429,0029,1828,5028,9928,921.292.700
08 feb 202429,0429,2128,6129,0829,011.567.100
07 feb 202429,1729,3828,2829,0128,942.211.800
06 feb 202429,7730,1728,0129,0128,943.741.100
05 feb 202426,0426,9325,9926,5726,512.956.100
02 feb 202427,1327,2126,2426,2726,211.513.800
01 feb 202427,6027,7626,9327,2527,181.052.000
31 ene 202428,2028,2427,2627,4127,341.356.100
30 ene 202427,5728,4627,1228,2028,131.420.100
29 ene 202428,1828,4027,6928,3828,31852.900
26 ene 202428,2328,6328,1228,3428,27980.000
25 ene 202428,2528,3627,5828,0828,011.472.500
24 ene 202426,9827,9826,7527,8227,752.163.400
23 ene 202427,0227,2026,6826,7126,641.296.700
22 ene 202426,4527,0626,3326,8526,781.507.700
19 ene 202426,5526,5525,9726,3426,28921.700
18 ene 202426,2126,5725,9626,4626,401.416.700
17 ene 202425,5826,2725,4626,1826,121.786.100
16 ene 202426,4526,6126,0026,0525,991.605.300
12 ene 202427,1427,2426,5226,6226,561.192.200
11 ene 202426,4126,6625,8526,6526,592.239.100
10 ene 202426,7426,8026,2426,3926,331.797.400
09 ene 202427,5327,5326,6426,8726,801.981.300
08 ene 202427,1227,6726,7527,6727,601.939.400
05 ene 202427,7828,2527,7727,8927,821.554.500
04 ene 202428,9129,0327,6127,7427,671.728.200
04 ene 20240.085 Dividendo
03 ene 202428,8829,2428,4728,8028,651.978.400
02 ene 202429,4329,6528,7528,9028,741.205.100
29 dic 202329,7329,7729,1729,2129,051.123.200
28 dic 202330,1230,2429,5929,6529,49934.200
27 dic 202330,5330,9330,2530,3130,15958.000
26 dic 202330,4330,9530,1830,7030,531.142.700
22 dic 202330,5430,7129,8930,1029,941.332.000
21 dic 202330,6230,8229,9830,2730,112.134.700
20 dic 202331,4031,7330,5430,5830,421.292.400
19 dic 202331,0731,6131,0531,4031,231.202.200
18 dic 202331,3631,7630,9230,9830,811.348.800
15 dic 202331,0431,3330,7030,9430,773.479.300
14 dic 202330,3830,9530,0030,8030,631.923.300
13 dic 202328,4029,5728,3729,5529,391.374.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...