La bourse est fermée

Cheetah Mobile Inc. (CMCM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,0100-0,0500 (-1,23 %)
À partir de 01:52PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20244,00004,14953,96004,01004,01005 072
01 mai 20243,89004,15003,89004,06004,060014 700
30 avr. 20243,93003,96003,87003,91003,910013 200
29 avr. 20244,18004,31603,91504,04004,040026 600
26 avr. 20244,36004,36004,00404,26004,260027 200
25 avr. 20243,90004,39003,90004,29004,290069 900
24 avr. 20244,06004,12003,79403,96003,960015 300
23 avr. 20243,78004,25003,46604,06004,060065 800
22 avr. 20243,57003,88003,57003,73003,730029 100
19 avr. 20243,40003,62003,39803,54003,540013 900
18 avr. 20243,15003,74003,15003,37003,370084 100
17 avr. 20243,69003,90003,01003,09003,0900223 800
16 avr. 20244,85005,10003,71003,89003,8900284 900
15 avr. 20244,71005,20004,69004,85004,8500252 000
12 avr. 20244,34004,74004,33004,61004,6100174 700
11 avr. 20244,05004,76003,93804,37004,3700370 100
10 avr. 20243,50004,04003,50003,97003,9700166 500
09 avr. 20243,49003,65003,49003,64003,640076 300
08 avr. 20243,44003,65003,44003,54003,540086 100
05 avr. 20243,27003,61103,02003,49003,490098 200
04 avr. 20243,34003,49003,20703,24003,240024 400
03 avr. 20243,25003,41303,25003,39003,390043 000
02 avr. 20242,81003,43002,81003,26003,2600165 900
01 avr. 20242,92003,07002,70002,95002,950028 300
28 mars 20242,64003,35002,63403,01003,0100149 700
27 mars 20242,71002,80002,63002,68002,680042 900
26 mars 20242,38002,80002,37002,70002,7000181 900
25 mars 20242,40002,40002,31002,32002,320028 100
22 mars 20242,34002,38002,34002,35002,350032 800
21 mars 20242,43002,47502,25002,29002,290037 400
20 mars 20242,44602,46102,44602,45002,45005 900
19 mars 20242,48002,48802,46502,46502,46502 100
18 mars 20242,49002,49802,44002,49002,490055 100
15 mars 20242,45202,50002,45002,45002,450013 800
14 mars 20242,48002,50002,45002,49002,490019 000
13 mars 20242,45002,50502,45002,50002,50007 400
12 mars 20242,49802,53002,43002,50002,500014 300
11 mars 20242,67002,67002,49202,49202,492016 900
08 mars 20242,42002,62902,42002,62002,620031 000
07 mars 20242,42002,50002,42002,44002,440010 200
06 mars 20242,42002,56002,42002,48002,480016 300
05 mars 20242,50002,52002,40002,41902,419015 500
04 mars 20242,51002,51002,34002,45002,450022 900
01 mars 20242,59002,65502,51002,58002,580032 600
29 févr. 20242,34002,69002,32002,64002,640068 600
28 févr. 20242,30002,43002,30002,38002,38007 200
27 févr. 20242,33002,39002,30002,37002,370016 600
26 févr. 20242,25502,41002,25502,37502,375037 200
23 févr. 20242,12002,30002,12002,27002,270030 100
22 févr. 20242,14002,19302,14002,15002,150028 900
21 févr. 20242,12002,15502,12002,15002,15009 900
20 févr. 20242,22002,22002,12002,12102,121017 200
16 févr. 20242,13002,18002,13002,14002,14004 500
15 févr. 20242,03002,13001,99602,12002,120047 100
14 févr. 20242,05002,10002,05002,07002,070014 700
13 févr. 20242,10002,10002,02502,03002,03009 500
12 févr. 20242,10002,12002,04502,10002,100011 600
09 févr. 20242,12002,12002,01002,10002,100029 900
08 févr. 20242,05002,09002,02302,09002,09004 700
07 févr. 20242,06002,06002,05002,05002,050029 300
06 févr. 20242,08002,10002,03002,10002,100020 200
05 févr. 20242,07002,09401,98802,08002,080013 000
02 févr. 20242,16002,16002,01002,07002,070011 700
01 févr. 20242,12002,12001,99502,07002,070019 600
31 janv. 20242,08002,08001,99702,06002,06004 600
30 janv. 20242,17002,17002,13002,14002,14005 800
29 janv. 20242,10002,15002,10002,15002,15003 900
26 janv. 20242,15002,19002,11002,11002,11007 300
25 janv. 20242,21002,23502,20002,20002,200032 000
24 janv. 20242,28002,29002,21002,25502,255011 000
23 janv. 20242,27002,31002,27002,30502,30504 000
22 janv. 20242,15002,33002,15002,30002,300021 500
19 janv. 20242,16902,17002,15002,15002,15009 600
18 janv. 20242,17002,24902,10002,20502,205016 000
17 janv. 20242,17002,17002,10002,13502,135011 300
16 janv. 20242,10002,17002,10002,17002,17001 700
12 janv. 20242,10002,17002,09002,14002,140021 200
11 janv. 20242,09002,20002,09002,20002,20003 900
10 janv. 20242,05002,11002,05002,09002,09005 200
09 janv. 20242,12002,20002,12002,20002,20001 200
08 janv. 20242,30002,30002,12602,19002,19009 700
05 janv. 20242,14002,26002,14002,20602,20609 600
04 janv. 20242,23002,23002,13002,13002,13001 800
03 janv. 20242,15002,28002,15002,19002,19003 400
02 janv. 20242,17002,30002,17002,21002,21002 700
29 déc. 20232,10002,30002,10002,28002,280029 300
28 déc. 20232,25002,25002,09402,15502,155017 000
27 déc. 20232,26002,31002,25002,25002,25008 300
26 déc. 20232,21002,35002,21002,28002,280011 500
22 déc. 20232,20002,35002,16002,28002,28007 800
21 déc. 20232,30802,30802,22502,26002,26003 800
20 déc. 20232,35002,35002,18002,23002,230014 400
19 déc. 20232,38002,40002,20002,20002,200010 100
18 déc. 20232,09002,40002,09002,38002,380034 400
15 déc. 20232,14002,24002,14002,16002,16005 900
14 déc. 20232,20202,30002,19902,27002,27004 800
13 déc. 20232,16002,29002,13002,24002,240024 600
12 déc. 20232,25002,25002,16002,21002,21004 600
11 déc. 20232,30002,30002,12002,17002,17005 900
08 déc. 20232,27002,42002,19002,19002,190029 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...