Mercados españoles cerrados

Coupang, Inc. (CPNG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,01-0,29 (-1,30%)
Al cierre: 04:00PM EDT
22,05 +0,04 (+0,18%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202422,0022,3521,7622,0122,0111.775.000
18 abr 202422,4022,5722,0122,3022,3013.424.900
17 abr 202422,7022,8921,7922,6322,6318.700.600
16 abr 202421,3422,8321,3422,5122,5126.761.000
15 abr 202421,5222,4921,4221,6521,6529.001.000
12 abr 202420,5621,4320,4521,2521,2551.048.700
11 abr 202419,2319,3418,9419,0619,0610.821.600
10 abr 202418,7519,2518,7419,1219,1212.302.100
09 abr 202418,5519,1118,4719,0219,0215.467.600
08 abr 202418,4019,0818,1618,4318,4316.044.100
05 abr 202418,2718,4018,1818,2418,246.218.500
04 abr 202418,5718,7018,2018,3218,3213.423.400
03 abr 202418,2418,7318,1418,2918,2910.596.400
02 abr 202417,8818,3117,6718,2318,2313.368.400
01 abr 202417,8318,2317,8318,2018,2015.050.900
28 mar 202417,5518,0517,5517,7917,798.107.200
27 mar 202417,7317,8517,5517,6117,6111.312.600
26 mar 202417,7318,0117,6017,6017,609.314.800
25 mar 202417,5817,7317,3417,6017,609.640.700
22 mar 202418,1618,2617,5317,5717,5710.085.900
21 mar 202418,5418,8918,3718,4218,4211.750.600
20 mar 202418,2218,5618,0818,5518,558.026.600
19 mar 202418,1018,2917,7518,0918,097.660.900
18 mar 202418,3718,5618,1718,2318,239.844.000
15 mar 202418,3418,4017,9318,1318,1327.537.200
14 mar 202419,6119,6818,3618,5118,5123.118.400
13 mar 202419,1519,7618,9319,6219,6229.791.600
12 mar 202418,6419,7818,5919,3819,3851.966.400
11 mar 202418,2018,5818,0418,5318,5311.598.700
08 mar 202418,2818,7218,2418,3418,348.503.400
07 mar 202418,9219,0418,2118,3718,3713.276.900
06 mar 202418,8019,2718,7718,9618,9615.917.400
05 mar 202418,6018,8718,4418,7918,7914.283.500
04 mar 202418,3819,1818,3818,8518,8518.470.800
01 mar 202418,4619,0618,3218,9518,9519.577.400
29 feb 202418,3518,9518,2518,5218,5220.617.500
28 feb 202418,0218,3017,3218,2418,2433.870.400
27 feb 202416,4817,2516,4516,8916,8921.103.300
26 feb 202416,3116,4015,8116,3916,3911.758.700
23 feb 202416,3716,4616,1316,4016,4012.239.600
22 feb 202415,9516,2415,8316,2416,249.445.100
21 feb 202415,6716,0315,6115,8815,8811.333.300
20 feb 202415,5115,7915,5015,6715,6714.791.800
16 feb 202415,6515,7715,5515,7015,7014.775.300
15 feb 202415,1515,8515,1415,7615,7612.342.300
14 feb 202414,7915,1014,7415,1015,108.879.900
13 feb 202414,5914,8014,5114,6114,618.618.400
12 feb 202414,5015,1914,4815,0015,0013.382.000
09 feb 202414,2814,5614,1014,4614,4614.734.700
08 feb 202414,3214,5914,2114,5014,508.785.800
07 feb 202414,1414,3913,9514,3714,375.981.200
06 feb 202413,9314,0413,6714,0414,048.698.200
05 feb 202414,0914,1413,6613,8413,846.546.500
02 feb 202413,8814,4013,5114,2014,2012.956.600
01 feb 202414,1914,1913,7313,9113,9110.420.500
31 ene 202414,2814,3613,9014,0014,0010.674.800
30 ene 202414,4114,4914,3114,3914,397.101.100
29 ene 202414,5314,6014,4014,5314,5310.021.800
26 ene 202414,5314,6514,4014,5314,534.899.900
25 ene 202414,6914,8114,3714,5214,526.475.700
24 ene 202415,0015,0114,5514,6514,657.525.400
23 ene 202415,1815,2114,7814,7914,796.729.800
22 ene 202414,9515,0114,7614,8414,849.023.700
19 ene 202414,9915,0014,8314,9414,946.710.500
18 ene 202415,1615,2114,8914,9114,916.422.100
17 ene 202415,0415,1214,5614,9714,9719.257.400
16 ene 202416,0016,0315,2215,3415,3423.085.900
12 ene 202416,5516,7516,3516,7516,756.872.700
11 ene 202416,4216,6316,2716,5316,536.528.500
10 ene 202416,1116,4016,0816,3616,364.685.200
09 ene 202415,9116,2315,8816,1816,184.501.300
08 ene 202415,7316,0015,6616,0016,004.939.700
05 ene 202415,6316,0015,6315,7415,746.269.900
04 ene 202415,4915,6615,4115,5515,557.436.700
03 ene 202415,5515,8015,4715,4815,485.877.300
02 ene 202416,0416,0815,5415,7315,736.284.400
29 dic 202316,3016,4316,1116,1916,193.720.000
28 dic 202316,2116,4316,1816,3716,373.591.100
27 dic 202316,0816,1515,9716,1416,144.008.000
26 dic 202316,3116,3115,9916,0016,003.907.700
22 dic 202316,1816,2616,0016,2116,215.636.600
21 dic 202316,0416,2015,7616,1916,197.657.900
20 dic 202316,1416,3115,8715,8915,8911.649.400
19 dic 202316,4516,8116,0716,4616,4610.150.000
18 dic 202316,5016,9916,1416,1516,1515.789.700
15 dic 202316,6917,0916,6517,0217,0230.475.700
14 dic 202316,4516,8416,4016,7916,7914.320.500
13 dic 202315,8416,3715,7316,3516,3511.345.500
12 dic 202315,8815,9715,7315,9415,948.681.300
11 dic 202315,6615,9515,5615,8315,838.558.800
08 dic 202315,2615,7115,2315,7015,7011.762.400
07 dic 202315,2215,3815,1515,3615,367.286.900
06 dic 202315,4915,5115,1515,2315,239.315.300
05 dic 202315,3115,4815,2615,4015,407.955.200
04 dic 202315,5015,6115,3015,3615,3612.288.400
01 dic 202315,3415,8315,3115,8015,8012.585.800
30 nov 202315,3015,3514,9615,2815,2822.811.000
29 nov 202316,2016,3416,0816,1116,115.695.600
28 nov 202316,1516,3515,9716,0816,085.520.400
27 nov 202316,2016,3616,1616,1916,195.397.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...