Mercados españoles cerrados

Cepton, Inc. (CPTN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,1461+0,0061 (+0,19%)
A partir del 12:04PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20243,17003,17003,14613,14613,1461879
08 may 20243,16503,16503,00003,02003,02004800
07 may 20243,10003,15003,00003,03003,03008900
06 may 20243,05003,13003,01403,03003,03007000
03 may 20243,09403,14503,04003,05003,05002900
02 may 20243,02003,12002,94003,12003,120016.900
01 may 20243,01003,01002,91002,99002,99002300
30 abr 20242,95003,00002,86002,98002,980017.300
29 abr 20242,86002,94002,85002,86002,86003200
26 abr 20242,94503,00002,90002,91002,910010.300
25 abr 20242,85003,00002,79003,00003,000019.600
24 abr 20242,95002,95002,87002,87002,870010.600
23 abr 20242,97003,00002,79003,00003,000019.000
22 abr 20242,74002,97002,74002,97002,97007600
19 abr 20242,89002,89002,74002,74002,74005600
18 abr 20242,88002,88002,88002,88002,8800500
17 abr 20243,00003,00002,85002,86002,860019.300
16 abr 20243,06003,06002,95003,01003,01004400
15 abr 20243,01003,01002,95002,95002,95004500
12 abr 20242,99003,15002,94003,05003,050017.100
11 abr 20242,95003,05002,85202,93002,93008600
10 abr 20242,90003,04002,81003,01003,010018.500
09 abr 20243,21003,21002,82002,87002,870046.400
08 abr 20243,32003,38503,16003,22003,220042.700
05 abr 20243,25003,45003,16003,27003,270027.300
04 abr 20243,18003,42603,16003,25003,250021.900
03 abr 20243,24003,45003,05003,17003,170022.500
02 abr 20243,57003,81003,11003,22003,220078.000
01 abr 20242,87003,50002,80003,39003,3900171.500
28 mar 20242,87002,90002,77002,78002,780053.000
27 mar 20242,73602,93002,62002,79002,790062.600
26 mar 20242,67002,80002,60002,74002,740063.100
25 mar 20242,64002,72002,55802,60002,600046.500
22 mar 20242,66002,82402,41002,63002,630081.900
21 mar 20242,50002,84802,44002,56002,5600143.300
20 mar 20242,42002,56002,38002,41002,410036.800
19 mar 20242,43002,52002,38002,41002,410017.300
18 mar 20242,49002,58002,43002,44002,440011.500
15 mar 20242,45002,58002,42002,43002,430025.200
14 mar 20242,54002,58702,44002,55902,559022.900
13 mar 20242,55002,59002,46002,50002,500010.300
12 mar 20242,46702,69002,46702,52002,520057.000
11 mar 20242,53002,58002,45002,58002,580019.900
08 mar 20242,59002,59002,45202,52002,52007600
07 mar 20242,55002,55002,44002,50002,50008100
06 mar 20242,55002,69002,45502,50002,500029.100
05 mar 20242,55002,87002,50002,54002,540034.200
04 mar 20242,69002,72002,51002,58002,580014.800
01 mar 20242,67002,71502,57002,63002,630017.200
29 feb 20242,76002,83002,60002,62002,620025.500
28 feb 20242,57002,70002,57002,67002,670011.800
27 feb 20242,73002,73002,65002,67202,67209500
26 feb 20242,73002,88202,64002,73002,730020.400
23 feb 20242,67002,82902,52002,69002,690054.400
22 feb 20242,65002,65002,56002,56002,56006400
21 feb 20242,69002,69002,60002,64502,64505100
20 feb 20242,72002,73502,52002,67002,670031.000
16 feb 20242,70002,78002,63002,70002,700012.900
15 feb 20242,72002,74502,64002,70502,705013.800
14 feb 20242,69002,79002,60002,70002,70005700
13 feb 20242,63002,70002,57002,64002,64005100
12 feb 20242,60002,64702,53102,59502,595013.200
09 feb 20242,59002,65002,52502,62002,62008900
08 feb 20242,50002,64102,50002,55002,550024.100
07 feb 20242,68902,68902,50002,56002,560012.900
06 feb 20242,77502,77502,60002,60002,60004800
05 feb 20242,59002,70802,50002,51002,510017.100
02 feb 20242,58102,66002,52002,58002,580024.300
01 feb 20242,66002,69002,55002,57002,570033.700
31 ene 20242,72002,74002,61002,62002,620027.700
30 ene 20242,72002,78002,60002,69002,690030.500
29 ene 20242,76002,84002,70002,72002,720016.100
26 ene 20242,74002,82002,72002,79002,79007200
25 ene 20242,78002,90602,61002,74002,740024.200
24 ene 20242,76002,87702,68002,76002,760038.000
23 ene 20242,88002,93002,75502,77002,770034.300
22 ene 20242,85002,95002,77002,82002,820022.600
19 ene 20242,93003,04002,81002,84502,845022.800
18 ene 20243,14003,14002,94002,94002,940012.900
17 ene 20243,02003,14002,94003,14003,140017.300
16 ene 20243,07003,09002,90003,08003,080021.800
12 ene 20243,12503,12502,97503,04003,040012.500
11 ene 20243,18003,19003,03003,03003,030025.900
10 ene 20243,20003,20003,04003,14003,14009300
09 ene 20243,00003,20002,95003,20003,2000113.200
08 ene 20243,00003,05002,94002,95002,950033.800
05 ene 20243,00003,14002,92302,98002,980018.700
04 ene 20242,97203,13802,97203,04003,04006500
03 ene 20243,08003,15002,94003,15003,150026.700
02 ene 20243,11003,20003,00003,08003,080018.500
29 dic 20233,17003,29503,12003,14003,140041.800
28 dic 20233,24003,52703,19103,24003,240025.400
27 dic 20233,40003,46003,20003,22003,220063.800
26 dic 20233,60003,69003,35403,41003,410079.500
22 dic 20233,61003,80003,34003,78603,786062.900
21 dic 20232,89003,55002,82003,32003,3200200.000
20 dic 20232,95002,97802,78002,84002,840044.900
19 dic 20232,92003,04002,85003,02003,020038.100
18 dic 20232,92003,02002,82002,86002,860032.700
15 dic 20232,92003,05002,81002,98002,980089.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...