Mercados españoles cerrados

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,44000,0000 (0,00%)
Al cierre: 04:00PM EDT
2,4200 -0,02 (-0,82%)
Después del cierre: 05:25PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 20242,38002,50002,35382,44002,44002.236.004
15 abr 20242,49002,58002,39002,44002,44003.864.400
12 abr 20242,51002,63002,49002,51002,51002.661.600
11 abr 20242,60002,64502,48002,54002,54002.564.800
10 abr 20242,62002,73902,58002,61002,61002.714.000
09 abr 20242,57002,69002,52002,67002,67004.931.400
08 abr 20242,71002,87002,67002,70002,70003.586.100
05 abr 20242,74002,81002,59002,68002,68003.692.000
04 abr 20242,99002,99002,73002,75002,75009.959.500
03 abr 20242,64002,89902,61002,88002,88007.049.000
02 abr 20242,65002,70902,59502,65002,65003.552.500
01 abr 20242,60002,68002,57002,64002,64003.241.300
28 mar 20242,74002,77002,61002,61002,61004.984.400
27 mar 20242,70002,72002,54002,70002,70006.047.000
26 mar 20242,47002,73002,45002,64002,64006.340.000
25 mar 20242,60002,68002,45502,49002,49006.338.000
22 mar 20242,40002,64002,39002,61002,61007.949.000
21 mar 20242,36002,44002,32002,39002,39003.177.100
20 mar 20242,31002,40002,28002,36002,36003.279.500
19 mar 20242,20002,31002,12002,29002,29002.344.000
18 mar 20242,15002,24002,08002,23002,23003.803.900
15 mar 20242,00002,10501,99002,10002,10003.025.200
14 mar 20242,02002,03001,97001,98001,98001.375.000
13 mar 20241,96002,03001,96002,02002,02001.364.600
12 mar 20241,97002,03001,95001,97001,97001.590.000
11 mar 20241,99002,02001,95001,98001,98001.470.700
08 mar 20241,98002,07001,96501,99001,99001.733.600
07 mar 20241,96001,99001,91001,97001,97001.283.100
06 mar 20241,97002,00001,93001,96001,96001.600.700
05 mar 20241,92001,97001,89001,97001,97002.274.200
04 mar 20242,01002,03001,93001,93001,93002.548.800
01 mar 20242,05002,09502,01002,02002,02001.634.200
29 feb 20242,15002,20001,97002,08002,08004.681.700
28 feb 20242,31002,32002,25002,26002,26001.667.900
27 feb 20242,26002,31002,24002,30002,30002.089.700
26 feb 20242,25002,29902,21002,24002,24001.590.400
23 feb 20242,25002,26002,17002,23002,23001.265.900
22 feb 20242,17002,26002,15502,22002,2200997.200
21 feb 20242,21002,22002,15002,19002,19001.957.200
20 feb 20242,27002,27002,18002,21002,21002.069.500
16 feb 20242,18002,29002,17002,27002,27002.849.100
15 feb 20242,12002,23002,12002,20002,20002.312.900
14 feb 20242,13002,15502,06002,11002,11002.472.700
13 feb 20242,12002,14502,08002,11002,11003.101.600
12 feb 20242,23002,25502,16002,17002,17001.522.300
09 feb 20242,17002,26002,16502,21002,21002.230.100
08 feb 20242,15002,20002,10002,16002,16002.288.900
07 feb 20242,19002,25002,13002,14002,14002.532.000
06 feb 20242,04002,18002,03002,16002,16002.922.400
05 feb 20242,06002,06002,00002,05002,05001.461.700
02 feb 20242,14002,16002,05002,09002,09001.622.000
01 feb 20242,02002,18502,01002,16002,16003.843.300
31 ene 20241,97002,06001,97002,00002,00002.249.100
30 ene 20242,04002,06001,99002,00002,00001.996.600
29 ene 20241,96002,06001,93002,06002,06001.954.600
26 ene 20242,02002,04501,96001,96001,96001.833.400
25 ene 20242,03002,03301,98002,03002,03001.824.500
24 ene 20242,08002,08002,00002,01002,01002.355.100
23 ene 20242,06002,10002,04002,05002,05001.802.200
22 ene 20242,01002,07001,98002,06002,06002.262.300
19 ene 20241,96002,03001,93502,00002,00002.137.600
18 ene 20242,03002,03001,93401,96001,96001.899.000
17 ene 20242,00002,07001,96002,01002,01002.361.700
16 ene 20242,01002,13001,97502,04002,04004.310.700
12 ene 20242,01002,06001,97001,99001,99001.782.000
11 ene 20242,01002,03101,97002,01002,01001.801.200
10 ene 20242,08002,08002,01002,04002,04001.765.400
09 ene 20242,27002,27002,06002,08002,08002.965.800
08 ene 20242,20002,25002,14002,19002,19002.771.200
05 ene 20242,13002,20002,08002,18002,18002.122.700
04 ene 20242,14002,16502,07002,13002,13001.846.500
03 ene 20242,12002,22002,07002,14002,14005.026.200
02 ene 20242,06002,18002,05002,11002,11002.763.100
29 dic 20232,10002,15002,03002,09002,09002.422.300
28 dic 20232,03002,17002,00002,10002,10002.996.200
27 dic 20232,04002,09002,02002,03002,03001.878.900
26 dic 20232,00002,08001,97102,05002,05001.829.500
22 dic 20231,91002,07001,89001,99001,99003.053.000
21 dic 20231,87001,93001,86001,91001,91001.625.600
20 dic 20231,89002,02001,86001,86001,86002.782.300
19 dic 20231,89001,96001,87001,91001,91001.298.600
18 dic 20231,93001,95001,86501,88001,88001.271.100
15 dic 20231,98001,99001,90001,93001,93002.001.400
14 dic 20231,97002,04001,95002,00002,00001.960.500
13 dic 20231,88001,97001,85001,96001,96001.833.400
12 dic 20232,01002,02001,88001,90001,90001.783.100
11 dic 20232,09002,10001,99002,02002,02001.252.600
08 dic 20232,05002,11002,04002,10002,10001.050.500
07 dic 20232,07002,11002,02002,08002,08001.198.300
06 dic 20232,08002,13002,06002,07002,07001.352.100
05 dic 20232,20002,24502,07002,07002,07001.644.400
04 dic 20232,04002,20002,02002,19002,19004.071.000
01 dic 20232,03002,10002,01002,10002,10001.747.300
30 nov 20231,95002,03001,90002,02002,02002.344.300
29 nov 20231,96002,00001,95001,96001,96001.092.400
28 nov 20231,94001,97001,90501,95001,95001.260.900
27 nov 20232,06002,06001,95001,95001,9500786.300
24 nov 20232,00002,07001,99502,05002,0500515.600
22 nov 20232,02002,06002,00002,00002,00001.141.300
21 nov 20232,07002,08002,01002,03002,0300926.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...