XNAS
Datos históricos de Cenntro Electric Group Limited
Cenntro Electric Group Limited · CENN
$3.83
▲ +0.12 (+3.10%)
Última operación · 10/10/2026, 22:49:24 UTC
- Variación en el periodo
- −72.71%
- Máximo
- US$27.15
- 24 de octubre de 2025
- Mínimo
- US$3.07
- 29 de julio de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.84 | 3.99 | 3.69 | 3.71 | −4.87% | 12,015.457 |
| 8 oct 2026 | 3.87 | 4.00 | 3.78 | 3.90 | +1.56% | 13,862.766 |
| 7 oct 2026 | 3.70 | 3.84 | 3.60 | 3.84 | +5.79% | 5,543.012 |
| 6 oct 2026 | 3.86 | 3.88 | 3.63 | 3.63 | −4.22% | 4,539.521 |
| 5 oct 2026 | 3.78 | 3.87 | 3.77 | 3.79 | +0.33% | 4,039.032 |
| 2 oct 2026 | 3.88 | 3.88 | 3.72 | 3.78 | −4.89% | 8,933.313 |
| 1 oct 2026 | 4.30 | 4.30 | 3.82 | 3.97 | −2.41% | 5,208.141 |
| 30 sep 2026 | 3.99 | 4.20 | 3.92 | 4.07 | +3.04% | 10,701.407 |
| 29 sep 2026 | 4.29 | 4.48 | 3.91 | 3.95 | −9.30% | 12,371.092 |
| 28 sep 2026 | 4.36 | 4.43 | 4.20 | 4.36 | −1.94% | 19,987.481 |
| 25 sep 2026 | 4.51 | 4.52 | 4.35 | 4.44 | +0.28% | 4,232.347 |
| 24 sep 2026 | 4.39 | 4.46 | 4.39 | 4.43 | −1.80% | 2,030.032 |
| 23 sep 2026 | 4.41 | 4.51 | 4.34 | 4.51 | −0.22% | 2,945.853 |
| 22 sep 2026 | 4.59 | 4.60 | 4.52 | 4.52 | −2.59% | 3,509.357 |
| 21 sep 2026 | 4.68 | 4.68 | 4.40 | 4.64 | −0.22% | 5,351.982 |
| 18 sep 2026 | 4.70 | 4.70 | 4.38 | 4.65 | +0.65% | 15,644.349 |
| 17 sep 2026 | 4.50 | 4.73 | 4.47 | 4.62 | +6.94% | 7,789.025 |
| 16 sep 2026 | 4.45 | 4.60 | 4.32 | 4.32 | −4.00% | 6,741.746 |
| 15 sep 2026 | 4.49 | 4.84 | 4.43 | 4.50 | +1.12% | 15,759.546 |
| 14 sep 2026 | 4.39 | 4.45 | 4.18 | 4.45 | +2.06% | 7,698.073 |
| 11 sep 2026 | 4.06 | 4.37 | 4.01 | 4.36 | +4.06% | 13,981.099 |
| 10 sep 2026 | 4.24 | 4.29 | 4.03 | 4.19 | +0.36% | 15,700.949 |
| 9 sep 2026 | 4.07 | 4.34 | 3.86 | 4.18 | −0.60% | 81,051.247 |
| 8 sep 2026 | 4.25 | 4.25 | 4.07 | 4.20 | −2.10% | 6,742.709 |
| 4 sep 2026 | 4.26 | 4.34 | 4.01 | 4.29 | −0.55% | 5,536.021 |
| 3 sep 2026 | 3.96 | 4.31 | 3.96 | 4.31 | +10.32% | 18,806.859 |
| 2 sep 2026 | 4.19 | 4.20 | 3.90 | 3.91 | −4.40% | 188,054.903 |
| 1 sep 2026 | 4.16 | 4.17 | 4.02 | 4.09 | +1.60% | 4,513.893 |
| 31 ago 2026 | 4.03 | 4.23 | 3.94 | 4.03 | −2.76% | 3,845.183 |
| 28 ago 2026 | 4.18 | 4.26 | 3.84 | 4.14 | −2.59% | 9,537.631 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.