Mercado abrirá em 9 h 42 min

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
7,02+0,48 (+7,34%)
No fechamento: 04:00PM EDT
6,98 -0,04 (-0,57%)
Pós-fechamento: 05:30PM EDT
Período:
23 de mar. de 2022 - 23 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mar. de 20236,777,226,747,027,021.123.200
22 de mar. de 20236,626,766,456,546,541.166.600
21 de mar. de 20236,036,386,036,376,37730.400
20 de mar. de 20236,266,265,955,965,961.202.500
17 de mar. de 20236,466,596,206,266,261.748.800
16 de mar. de 20236,356,516,126,496,491.153.000
15 de mar. de 20236,506,596,096,336,331.737.400
14 de mar. de 20236,506,656,486,516,511.732.300
13 de mar. de 20236,476,616,416,456,451.042.600
10 de mar. de 20236,576,686,456,506,50843.800
09 de mar. de 20236,786,916,556,566,56894.200
08 de mar. de 20236,846,996,776,876,87804.800
07 de mar. de 20237,447,466,896,916,911.467.700
06 de mar. de 20237,497,597,347,477,47761.200
03 de mar. de 20237,277,477,237,427,42684.600
02 de mar. de 20237,027,286,957,267,26686.300
01 de mar. de 20237,177,247,007,087,08879.500
28 de fev. de 20237,057,146,766,776,771.324.000
27 de fev. de 20237,297,317,067,087,08545.100
24 de fev. de 20237,307,306,897,157,151.376.300
23 de fev. de 20237,617,897,447,517,511.507.200
22 de fev. de 20237,717,787,477,557,55748.700
21 de fev. de 20237,907,947,617,667,66671.300
17 de fev. de 20238,338,337,907,977,971.170.300
16 de fev. de 20238,158,558,158,468,461.022.900
15 de fev. de 20238,178,298,128,198,19669.300
14 de fev. de 20238,518,608,208,278,27912.900
13 de fev. de 20238,728,728,478,558,551.262.300
10 de fev. de 20238,698,798,548,588,581.021.000
09 de fev. de 20239,049,218,788,818,81746.800
08 de fev. de 20238,788,868,668,848,84499.500
07 de fev. de 20238,598,818,398,748,741.563.100
06 de fev. de 20238,768,918,508,598,591.560.700
03 de fev. de 20238,719,028,689,009,001.236.200
02 de fev. de 20239,009,208,808,928,92822.900
01 de fev. de 20238,499,068,458,998,991.529.600
31 de jan. de 20238,558,578,268,298,29958.100
30 de jan. de 20238,468,628,238,558,551.005.700
27 de jan. de 20238,959,038,648,678,67576.400
26 de jan. de 20238,708,988,568,938,931.330.200
25 de jan. de 20238,318,508,158,488,48830.500
24 de jan. de 20238,388,568,318,368,36642.700
23 de jan. de 20238,448,578,328,508,50785.700
20 de jan. de 20238,218,358,068,198,191.017.300
19 de jan. de 20238,158,568,008,158,151.976.300
18 de jan. de 20238,808,898,138,138,131.658.000
17 de jan. de 20238,368,908,198,738,734.075.100
13 de jan. de 20237,908,427,868,368,363.559.000
12 de jan. de 20237,887,987,707,927,921.003.400
11 de jan. de 20237,958,097,837,917,911.756.000
10 de jan. de 20237,847,947,747,917,91874.000
09 de jan. de 20237,938,247,847,867,862.487.700
06 de jan. de 20237,597,927,307,907,901.153.600
05 de jan. de 20237,968,057,647,667,661.209.100
04 de jan. de 20238,158,187,908,008,002.302.100
03 de jan. de 20238,008,257,787,947,942.160.700
30 de dez. de 20227,798,037,587,977,97689.500
29 de dez. de 20227,558,017,387,977,97922.000
28 de dez. de 20227,897,907,467,517,511.090.300
27 de dez. de 20227,808,067,717,997,991.220.100
23 de dez. de 20228,018,027,517,717,71837.800
22 de dez. de 20227,948,017,757,997,991.062.300
21 de dez. de 20227,537,937,327,907,90819.000
20 de dez. de 20227,247,507,247,467,46626.900
19 de dez. de 20227,557,557,357,467,46621.600
16 de dez. de 20227,657,817,517,567,561.055.400
15 de dez. de 20227,747,957,497,727,721.037.900
14 de dez. de 20227,647,837,387,747,74604.700
13 de dez. de 20227,507,957,487,687,681.166.700
12 de dez. de 20227,757,777,527,627,62929.600
09 de dez. de 20227,837,877,607,847,843.904.100
08 de dez. de 20227,857,997,717,847,841.541.800
07 de dez. de 20227,727,797,207,637,632.086.300
06 de dez. de 20227,798,077,648,028,021.123.500
05 de dez. de 20227,757,997,647,697,692.036.300
02 de dez. de 20227,007,626,957,607,601.180.900
01 de dez. de 20226,987,166,717,127,12821.700
30 de nov. de 20226,727,276,707,167,161.494.000
29 de nov. de 20226,856,856,526,586,581.142.500
28 de nov. de 20226,486,706,406,446,441.373.500
25 de nov. de 20226,456,476,366,416,41428.100
23 de nov. de 20226,566,686,446,656,65770.700
22 de nov. de 20226,726,805,636,356,353.320.700
21 de nov. de 20226,376,686,196,606,601.731.300
18 de nov. de 20226,606,676,416,456,451.253.200
17 de nov. de 20226,226,766,126,686,681.228.600
16 de nov. de 20227,077,076,406,426,421.397.700
15 de nov. de 20227,037,347,027,117,111.728.300
14 de nov. de 20226,386,706,356,616,612.402.500
11 de nov. de 20226,236,556,236,366,361.296.000
10 de nov. de 20225,606,065,605,965,961.410.900
09 de nov. de 20225,775,805,345,375,371.027.100
08 de nov. de 20225,936,135,615,945,941.900.800
07 de nov. de 20226,016,165,896,006,001.770.500
04 de nov. de 20226,006,125,805,915,912.978.100
03 de nov. de 20225,455,975,455,795,793.203.200
02 de nov. de 20225,475,815,465,575,573.550.000
01 de nov. de 20225,726,005,405,465,464.166.700
31 de out. de 20225,455,605,215,315,316.806.500
28 de out. de 20225,545,575,235,525,525.020.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...