Mercado fechado

Chindata Group Holdings Limited (CD)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
8,67-0,26 (-2,91%)
No fechamento: 04:00PM EST
8,93 +0,26 (+3,00%)
Pós-fechamento: 07:54PM EST
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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 20238,218,358,068,198,191.016.700
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 20237,908,427,868,368,363.557.900
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
27 de out. de 20226,006,105,705,715,712.551.400
26 de out. de 20225,956,345,946,156,152.265.500
25 de out. de 20225,926,175,846,006,001.851.100
24 de out. de 20226,016,035,005,855,854.037.500
21 de out. de 20226,906,916,596,826,821.454.100
20 de out. de 20226,757,276,706,966,962.260.800
19 de out. de 20227,017,076,596,786,782.219.600
18 de out. de 20227,407,457,087,097,091.129.500
17 de out. de 20227,407,427,167,237,231.637.900
14 de out. de 20227,387,447,147,217,21956.700
13 de out. de 20227,207,387,007,387,381.448.300
12 de out. de 20227,547,637,297,457,45906.400
11 de out. de 20227,557,667,217,587,581.396.200
10 de out. de 20227,867,937,497,627,622.276.900
07 de out. de 20227,978,077,487,927,921.911.900
06 de out. de 20228,398,518,168,188,18708.400
05 de out. de 20228,518,658,238,408,401.762.000
04 de out. de 20228,018,737,998,448,441.672.700
03 de out. de 20227,998,007,727,837,831.151.900
30 de set. de 20227,878,267,688,088,082.833.100
29 de set. de 20228,018,087,347,707,702.870.700
28 de set. de 20227,968,177,898,138,13797.800
27 de set. de 20228,218,338,028,048,041.373.600
26 de set. de 20228,118,357,988,008,001.695.200
23 de set. de 20228,128,157,677,907,902.117.000
22 de set. de 20228,288,608,158,188,181.281.200
21 de set. de 20228,948,948,188,368,362.325.700
20 de set. de 20228,489,048,488,668,662.314.600
19 de set. de 20228,408,738,338,548,541.546.900
16 de set. de 20228,808,808,338,498,4913.538.200
15 de set. de 20228,608,998,608,868,862.247.800
14 de set. de 20228,688,758,458,728,721.513.200
13 de set. de 20228,509,088,408,748,743.999.300
12 de set. de 20228,638,878,598,608,602.346.300
09 de set. de 20228,108,818,068,578,573.480.700
08 de set. de 20227,968,087,817,967,961.196.000
07 de set. de 20227,728,067,727,977,972.091.300
06 de set. de 20227,878,017,697,777,772.806.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...