Mercados españoles cerrados

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,2000-0,0200 (-0,62%)
Al cierre: 04:00PM EDT
3,2492 +0,05 (+1,54%)
Después del cierre: 07:50PM EDT
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 20243,22003,29003,19003,20003,2000362.100
27 mar 20243,19003,23003,17003,22003,2200269.500
26 mar 20243,30003,32003,18003,19003,1900493.300
25 mar 20243,17003,38003,17003,29003,29001.293.900
22 mar 20243,15003,23003,11003,14003,1400505.300
21 mar 20243,03003,17003,03003,17003,17001.088.300
20 mar 20242,97003,04002,97003,02003,0200235.800
19 mar 20243,04003,04002,91002,98002,9800725.200
18 mar 20243,08003,11003,01003,05003,0500427.900
15 mar 20243,06003,10003,02003,07003,0700479.000
14 mar 20243,12003,20003,07003,07003,0700696.400
13 mar 20243,10003,22003,07003,12003,12001.016.200
12 mar 20242,99003,08002,95003,07003,0700714.200
11 mar 20242,95003,01002,91002,99002,9900588.400
08 mar 20242,93003,01002,92002,96002,9600519.300
07 mar 20242,99003,00002,93002,96002,9600297.900
06 mar 20242,96003,03002,95002,98002,9800598.000
05 mar 20242,96003,04002,91002,94002,9400580.600
04 mar 20243,05003,15002,96003,01003,01001.084.100
01 mar 20243,07003,12003,00003,03003,0300669.100
29 feb 20242,95003,08002,95003,05003,0500757.100
28 feb 20242,97002,98002,92002,94002,9400404.400
27 feb 20243,08003,12002,94002,99002,9900829.000
26 feb 20242,95003,07002,89003,05003,05001.664.700
23 feb 20242,87002,90002,82002,85002,8500818.200
22 feb 20242,93003,03002,86002,88002,8800922.700
21 feb 20242,75003,03002,74002,92002,92001.636.000
20 feb 20242,78002,81002,59002,77002,77001.921.400
16 feb 20242,63002,85002,63002,79002,7900746.800
15 feb 20242,67002,72002,64002,68002,6800314.100
14 feb 20242,54002,62002,50002,60002,6000302.700
13 feb 20242,63002,63002,50002,51002,5100383.400
12 feb 20242,59002,68002,58002,60002,6000480.600
09 feb 20242,61002,63002,57002,60002,6000223.100
08 feb 20242,65002,65002,59002,61002,6100266.600
07 feb 20242,55002,68002,55002,62002,6200480.400
06 feb 20242,49002,54002,45002,52002,5200349.900
05 feb 20242,40002,48002,37002,45002,4500412.600
02 feb 20242,41002,46002,40002,43002,4300222.500
01 feb 20242,45002,46002,39002,42002,4200327.400
31 ene 20242,45002,49002,43002,46002,4600255.500
30 ene 20242,54002,57002,42002,44002,4400376.300
29 ene 20242,55002,58002,53002,55002,5500253.000
26 ene 20242,58002,63002,52002,53002,5300278.700
25 ene 20242,61002,64002,55002,59002,5900380.400
24 ene 20242,52002,61002,50002,58002,5800471.000
23 ene 20242,52002,56002,47002,52002,5200376.400
22 ene 20242,53002,56002,50002,51002,5100421.400
19 ene 20242,54002,58002,45002,53002,5300826.200
18 ene 20242,68002,75002,51002,52002,52001.819.100
17 ene 20242,64002,75002,55002,70002,7000872.400
16 ene 20242,63002,67002,53002,59002,5900647.600
12 ene 20242,67002,89002,56002,62002,62002.021.900
11 ene 20242,54002,62002,46002,62002,62001.883.000
10 ene 20242,34002,40002,32002,34002,3400305.200
09 ene 20242,27002,35002,26002,32002,3200288.100
08 ene 20242,30002,30002,25002,28002,2800275.400
05 ene 20242,26002,30002,23002,27002,2700194.400
04 ene 20242,12002,27002,11002,24002,2400482.700
03 ene 20242,11002,17002,07002,10002,1000222.400
02 ene 20242,14002,15002,08002,11002,1100183.400
29 dic 20232,14002,16002,12002,16002,1600331.400
28 dic 20232,15002,20002,13002,14002,1400395.600
27 dic 20232,06002,15002,06002,13002,1300263.100
26 dic 20232,10002,11002,07002,07002,0700220.200
22 dic 20232,10002,13002,09002,11002,1100194.500
21 dic 20232,05002,13002,05002,10002,1000246.400
20 dic 20232,00002,15002,00002,05002,0500345.800
19 dic 20231,96002,04001,96002,02002,0200261.700
18 dic 20232,00002,03001,96001,99001,9900237.800
15 dic 20232,03002,04001,98002,01002,0100260.600
14 dic 20231,96002,03001,95002,02002,0200608.200
13 dic 20231,85001,93001,83001,92001,9200200.900
12 dic 20231,85001,90001,85001,87001,8700162.500
11 dic 20231,87001,90001,85001,87001,8700112.400
08 dic 20231,87001,90001,86001,89001,890081.200
07 dic 20231,85001,90001,85001,89001,8900149.200
06 dic 20231,82001,90001,82001,87001,8700157.600
05 dic 20231,87001,92001,80001,84001,8400203.700
04 dic 20231,88001,89001,83001,87001,8700315.200
01 dic 20231,87001,91001,84001,90001,9000139.200
30 nov 20231,90001,90001,80001,89001,8900296.000
29 nov 20231,91001,95001,88001,89001,8900206.300
28 nov 20231,89001,92001,84001,92001,9200222.100
27 nov 20231,79001,88001,79001,87001,8700186.600
24 nov 20231,76001,83001,75001,81001,810075.400
22 nov 20231,82001,83001,77001,78001,7800145.500
21 nov 20231,82001,85001,80001,83001,8300130.000
20 nov 20231,78001,89001,78001,84001,8400324.900
17 nov 20231,74001,80001,74001,78001,7800109.600
16 nov 20231,80001,80001,72001,75001,7500138.600
15 nov 20231,75001,82001,73001,80001,8000226.800
14 nov 20231,73001,80001,73001,76001,7600222.000
13 nov 20231,75001,75001,69001,72001,7200152.700
10 nov 20231,71001,76001,70001,75001,7500205.900
09 nov 20231,67001,77001,66001,73001,7300303.600
08 nov 20231,68001,70001,65001,67001,6700236.200
07 nov 20231,75001,75001,62001,68001,6800370.700
06 nov 20231,85001,86001,68001,72001,7200862.400
03 nov 20231,75001,83001,72001,83001,8300327.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...