Mercados españoles abiertos en 2 hrs 6 min

Canadian Solar Inc. (CSIQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,50-0,46 (-3,07%)
Al cierre: 04:00PM EDT
14,55 +0,05 (+0,34%)
Después del cierre: 06:03PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202414,7214,8514,2714,5014,501.476.800
24 abr 202414,9115,0414,5814,9614,961.332.300
23 abr 202415,2115,6414,8414,8714,872.069.600
22 abr 202414,5515,0214,1914,9714,972.143.300
19 abr 202414,4814,6114,1814,4114,411.902.000
18 abr 202415,0715,0814,1114,5314,533.373.500
17 abr 202415,4715,8815,0815,1215,122.950.600
16 abr 202415,4915,4915,1115,2715,271.519.900
15 abr 202415,6315,8015,2215,6915,692.638.000
12 abr 202416,4616,6515,7315,7515,753.129.900
11 abr 202417,4617,5616,2616,5816,583.230.200
10 abr 202418,1018,1217,2517,3617,362.642.800
09 abr 202417,3918,8517,3918,7418,741.990.300
08 abr 202417,2417,8617,0817,3717,371.349.700
05 abr 202418,1418,2717,1317,1517,152.405.400
04 abr 202419,6219,9318,5018,5418,541.404.300
03 abr 202418,9119,5718,7119,4319,43891.900
02 abr 202419,3619,5018,8919,1119,11849.000
01 abr 202419,9520,2619,5019,7119,71626.900
28 mar 202419,3219,7719,0519,7619,761.059.900
27 mar 202418,1119,4318,0219,4019,401.663.600
26 mar 202418,3218,4417,9717,9817,98841.500
25 mar 202418,1218,6817,8418,3618,361.550.900
22 mar 202418,8018,8218,1718,1818,181.678.200
21 mar 202419,4919,6418,8018,8218,821.597.900
20 mar 202418,6719,4718,5219,2519,251.520.700
19 mar 202419,0719,1118,6518,7118,711.368.200
18 mar 202419,6719,9218,9419,1419,141.532.300
15 mar 202419,3520,5119,2319,4419,442.092.900
14 mar 202419,8320,5818,8319,3819,381.984.600
13 mar 202419,8820,6119,4119,5619,561.753.200
12 mar 202420,6020,8320,0320,2220,221.048.300
11 mar 202420,6621,3520,4520,5920,591.064.100
08 mar 202420,9221,2520,4820,6320,631.053.900
07 mar 202420,4320,9220,1620,7620,761.625.300
06 mar 202419,9520,4019,7720,3520,351.016.700
05 mar 202420,0320,1919,6019,6619,661.081.000
04 mar 202421,2921,2919,8320,2920,291.316.700
01 mar 202421,0721,6820,8220,9720,971.274.200
29 feb 202421,3721,9921,0221,0921,09923.700
28 feb 202421,5021,7620,8320,8320,83775.500
27 feb 202421,4621,7721,1121,6021,60897.200
26 feb 202421,1321,7120,9021,1321,13627.100
23 feb 202421,4121,6020,9321,1721,17639.500
22 feb 202422,4822,4821,3621,3721,37836.300
21 feb 202422,2322,5921,9822,3322,33615.800
20 feb 202422,9422,9522,3222,8422,84743.100
16 feb 202423,3723,6222,9422,9422,94891.700
15 feb 202423,5023,9523,1123,8123,81987.300
14 feb 202422,5523,2122,0523,2123,211.247.600
13 feb 202422,4522,8321,8021,8921,891.170.900
12 feb 202423,0024,3222,9023,6023,601.309.400
09 feb 202422,1222,9921,9122,9122,911.138.600
08 feb 202422,1022,3821,7422,0722,07737.700
07 feb 202421,8822,3521,2822,0722,071.308.400
06 feb 202420,6521,3220,6021,2821,28777.900
05 feb 202421,5021,5020,6020,7920,791.417.700
02 feb 202422,3622,4821,6221,9821,981.531.500
01 feb 202422,5123,0322,1822,9222,92934.500
31 ene 202422,4123,3822,0822,1022,101.062.000
30 ene 202422,5822,8522,1122,4622,46886.300
29 ene 202422,7022,9422,0322,8522,85919.800
26 ene 202423,2723,5922,5722,9722,97900.500
25 ene 202423,7523,8522,8223,3223,32909.700
24 ene 202424,4624,9723,1123,4923,491.842.400
23 ene 202423,4525,4322,9324,0424,044.907.700
22 ene 202420,5021,3920,0921,0521,051.996.400
19 ene 202420,1020,3519,2919,8419,842.472.600
18 ene 202421,0221,0219,7019,9519,952.032.500
17 ene 202421,1221,3520,5920,6720,671.617.600
16 ene 202422,0022,2221,2521,6621,661.592.500
12 ene 202423,2623,3822,2522,3422,341.034.500
11 ene 202423,3923,6822,2823,1123,111.348.000
10 ene 202424,3024,3023,4423,5623,56752.100
09 ene 202423,8924,7923,6024,3524,35642.400
08 ene 202423,8024,7123,6024,2124,211.077.900
05 ene 202424,1024,3823,6723,8123,81866.600
04 ene 202424,8525,1724,2324,4024,40723.600
03 ene 202424,9825,5324,3025,2025,20611.600
02 ene 202425,7726,5925,6125,7425,74771.900
29 dic 202326,3726,5426,0126,2326,23780.400
28 dic 202326,0526,8526,0126,4326,431.214.100
27 dic 202326,0026,0925,6625,8125,81520.400
26 dic 202325,4525,9625,3925,8225,82697.900
22 dic 202325,3025,6424,8825,3825,38542.800
21 dic 202324,6325,3424,5325,1725,171.017.000
20 dic 202325,3025,5524,2124,2324,23688.900
19 dic 202324,7825,7224,5425,3025,301.196.700
18 dic 202324,3724,9323,8024,4724,471.457.500
15 dic 202324,0624,3523,4024,1924,191.608.500
14 dic 202323,5824,7823,5023,7923,792.106.400
13 dic 202321,3622,9720,9522,9722,971.010.700
12 dic 202322,0822,1420,9421,4721,471.058.300
11 dic 202322,0022,4621,7022,2922,29789.800
08 dic 202322,0622,8021,4522,0922,091.172.400
07 dic 202322,1022,5121,7322,0622,06873.300
06 dic 202322,2622,7921,7321,7921,79951.400
05 dic 202322,3722,6921,7621,9321,931.283.400
04 dic 202321,8423,0821,7022,6422,641.624.400
01 dic 202320,9222,2720,5721,8821,881.184.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...