Capcom ADR (CCOEY)

CCOEY
🏛️ Estados Unidos →
13.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.00 8.03 8.00 8.03 0.0M
2023-12-28 8.12 8.12 8.05 8.05 0.0M
2023-12-27 8.06 8.19 8.00 8.04 0.0M
2023-12-26 7.94 7.94 7.90 7.91 0.0M
2023-12-22 7.91 7.94 7.88 7.91 0.0M
2023-12-21 8.01 8.04 8.00 8.02 0.0M
2023-12-20 7.92 7.96 7.86 7.86 0.0M
2023-12-19 8.11 8.12 8.09 8.09 0.0M
2023-12-18 7.92 7.95 7.92 7.95 0.0M
2023-12-15 8.01 8.10 8.01 8.04 0.0M
2023-12-14 7.97 7.97 7.93 7.96 0.0M
2023-12-13 7.99 8.16 7.98 8.13 0.0M
2023-12-12 8.08 8.12 8.07 8.07 0.0M
2023-12-11 8.49 8.49 8.23 8.26 0.0M
2023-12-08 8.32 8.38 8.32 8.35 0.0M
2023-12-07 8.33 8.70 8.33 8.63 0.0M
2023-12-06 8.08 8.32 8.08 8.26 0.0M
2023-12-05 8.19 8.24 8.18 8.18 0.0M
2023-12-04 8.25 8.35 8.17 8.27 0.0M
2023-12-01 8.28 8.35 8.13 8.35 0.0M
2023-11-30 8.28 8.34 8.28 8.31 0.0M
2023-11-29 8.59 8.59 8.07 8.30 0.0M
2023-11-28 8.13 8.32 8.10 8.30 0.0M
2023-11-27 8.15 8.29 8.04 8.18 0.0M
2023-11-24 8.32 8.38 8.32 8.38 0.0M
2023-11-22 8.56 8.56 8.52 8.53 0.0M
2023-11-21 8.75 8.81 8.49 8.50 0.0M
2023-11-20 8.53 8.79 8.28 8.78 0.0M
2023-11-17 8.54 8.55 8.31 8.55 0.0M
2023-11-16 8.29 8.43 8.29 8.35 0.0M
2023-11-15 8.39 8.48 8.39 8.42 0.0M
2023-11-14 8.39 8.48 8.39 8.39 0.0M
2023-11-13 8.30 8.54 8.30 8.53 0.0M
2023-11-10 8.36 8.43 8.36 8.40 0.0M
2023-11-09 8.49 8.49 8.40 8.42 0.0M
2023-11-08 8.38 8.38 8.33 8.33 0.0M
2023-11-07 8.45 8.66 8.45 8.47 0.0M
2023-11-06 8.62 8.62 8.48 8.55 0.0M
2023-11-03 8.49 8.49 8.32 8.43 0.0M
2023-11-02 8.19 8.22 8.18 8.22 0.0M
2023-11-01 7.97 8.04 7.97 8.04 0.0M
2023-10-31 8.09 8.09 8.03 8.06 0.0M
2023-10-30 7.79 7.81 7.79 7.81 0.0M
2023-10-27 8.21 8.21 7.91 7.92 0.1M
2023-10-26 8.40 8.49 8.13 8.21 0.1M
2023-10-25 8.97 9.13 8.95 9.06 0.0M
2023-10-24 8.66 9.01 8.66 8.99 0.0M
2023-10-23 8.73 8.83 8.73 8.80 0.0M
2023-10-20 8.81 8.81 8.74 8.74 0.0M
2023-10-19 8.76 8.76 8.67 8.69 0.0M
2023-10-18 8.94 8.94 8.85 8.85 0.1M
2023-10-17 8.88 8.98 8.86 8.94 0.0M
2023-10-16 8.95 8.95 8.86 8.89 0.0M
2023-10-13 8.94 8.95 8.89 8.91 0.0M
2023-10-12 9.18 9.25 9.13 9.25 0.0M
2023-10-11 9.12 9.12 8.98 9.09 0.0M
2023-10-10 9.39 9.39 9.21 9.22 0.0M
2023-10-09 9.32 9.35 9.12 9.12 0.0M
2023-10-06 9.04 9.15 9.04 9.14 0.0M
2023-10-05 9.11 9.15 9.09 9.15 0.0M
2023-10-04 8.65 9.00 8.65 9.00 0.0M
2023-10-03 8.96 8.96 8.86 8.89 0.0M
2023-10-02 8.80 9.06 8.79 8.80 0.0M
2023-09-29 9.07 9.07 8.97 8.99 0.0M
2023-09-28 9.02 9.07 9.02 9.06 0.0M
2023-09-27 9.23 9.23 9.05 9.09 0.0M
2023-09-26 9.14 9.14 9.10 9.11 0.0M
2023-09-25 9.25 9.37 9.23 9.29 0.0M
2023-09-22 9.09 9.09 8.86 8.87 0.0M
2023-09-21 8.82 8.84 8.80 8.80 0.0M
2023-09-20 9.15 9.15 9.10 9.10 0.0M
2023-09-19 9.56 9.56 9.51 9.53 0.0M
2023-09-18 9.52 9.54 9.36 9.47 0.0M
2023-09-15 9.52 9.52 9.45 9.47 0.0M
2023-09-14 9.94 9.95 9.91 9.94 0.0M
2023-09-13 10.00 10.12 9.89 9.91 0.0M
2023-09-12 10.27 10.37 10.25 10.37 0.0M
2023-09-11 10.34 10.38 10.33 10.33 0.0M
2023-09-08 10.39 10.48 10.34 10.34 0.0M
2023-09-07 10.50 10.51 10.48 10.48 0.0M
2023-09-06 10.50 10.56 10.50 10.50 0.0M
2023-09-05 10.55 10.59 10.54 10.54 0.0M
2023-09-01 10.77 10.77 10.62 10.66 0.0M
2023-08-31 10.49 10.52 10.49 10.52 0.0M
2023-08-30 10.43 10.43 10.41 10.43 0.0M
2023-08-29 10.27 10.45 10.27 10.45 0.0M
2023-08-28 10.47 10.47 10.45 10.47 0.0M
2023-08-25 10.10 10.18 10.10 10.14 0.0M
2023-08-24 10.26 10.47 10.26 10.28 0.0M
2023-08-23 10.49 10.53 10.48 10.52 0.0M
2023-08-22 10.20 10.21 10.16 10.16 0.0M
2023-08-21 10.20 10.20 9.98 10.06 0.0M
2023-08-18 9.95 10.01 9.95 10.01 0.0M
2023-08-17 10.24 10.24 10.13 10.13 0.0M
2023-08-16 10.41 10.41 10.29 10.30 0.0M
2023-08-15 10.25 10.75 10.25 10.48 0.0M
2023-08-14 10.34 10.41 10.34 10.35 0.0M
2023-08-11 10.41 10.42 10.36 10.40 0.0M
2023-08-10 10.35 10.50 10.35 10.41 0.0M
2023-08-09 10.56 10.56 10.53 10.55 0.0M
2023-08-08 10.93 10.93 10.72 10.77 0.0M
2023-08-07 10.96 10.98 10.94 10.98 0.0M
2023-08-04 10.84 10.84 10.84 10.84 0.0M
2023-08-03 10.69 10.76 10.69 10.75 0.0M
2023-08-02 10.75 10.75 10.45 10.72 0.0M
2023-08-01 11.07 11.10 11.05 11.07 0.0M
2023-07-31 11.32 11.32 11.29 11.29 0.0M
2023-07-28 11.16 11.16 10.98 11.16 0.0M
2023-07-27 11.59 11.73 11.56 11.65 0.1M
2023-07-26 10.53 10.78 10.50 10.78 0.0M
2023-07-25 9.96 10.07 9.96 10.07 0.0M
2023-07-24 10.21 10.23 10.21 10.21 0.0M
2023-07-21 10.08 10.11 10.07 10.11 0.0M
2023-07-20 10.21 10.41 10.21 10.41 0.0M
2023-07-18 10.25 10.44 10.25 10.44 0.0M
2023-07-17 10.10 10.23 10.10 10.19 0.0M
2023-07-14 10.32 10.35 10.19 10.20 0.0M
2023-07-13 10.21 10.29 10.21 10.28 0.0M
2023-07-12 9.96 10.04 9.96 10.04 0.0M
2023-07-11 9.88 9.99 9.88 9.99 0.0M
2023-07-10 9.84 9.86 9.78 9.81 0.0M
2023-07-07 9.77 9.85 9.77 9.85 0.0M
2023-07-06 9.75 9.75 9.69 9.73 0.0M
2023-07-05 9.65 9.84 9.65 9.80 0.0M
2023-07-03 9.90 9.91 9.90 9.91 0.0M
2023-06-30 9.90 9.92 9.90 9.92 0.0M
2023-06-29 9.73 9.73 9.73 9.73 0.0M
2023-06-28 9.80 9.81 9.78 9.81 0.0M
2023-06-27 9.59 9.59 9.55 9.58 0.0M
2023-06-26 9.44 9.44 9.41 9.41 0.0M
2023-06-23 9.47 9.47 9.43 9.43 0.0M
2023-06-22 9.83 9.83 9.71 9.75 0.0M
2023-06-21 9.79 9.88 9.79 9.82 0.0M
2023-06-20 9.66 9.77 9.66 9.72 0.0M
2023-06-16 10.00 10.05 9.94 9.94 0.0M
2023-06-15 9.83 9.93 9.83 9.89 0.0M
2023-06-14 9.95 10.01 9.92 9.99 0.0M
2023-06-13 10.11 10.15 10.11 10.11 0.0M
2023-06-12 10.20 10.21 10.20 10.21 0.0M
2023-06-09 10.09 10.10 10.07 10.07 0.0M
2023-06-08 9.83 9.91 9.79 9.90 0.0M
2023-06-07 10.35 10.41 10.25 10.25 0.0M
2023-06-06 10.67 10.73 10.67 10.71 0.0M
2023-06-05 10.35 10.36 10.33 10.33 0.0M
2023-06-02 10.32 10.49 10.29 10.31 0.0M
2023-06-01 10.10 10.12 10.05 10.12 0.0M
2023-05-31 9.62 9.71 9.62 9.71 0.0M
2023-05-30 9.64 9.64 9.57 9.60 0.0M
2023-05-26 9.84 9.89 9.80 9.80 0.0M
2023-05-25 9.72 9.77 9.72 9.76 0.0M
2023-05-24 9.99 9.99 9.96 9.99 0.0M
2023-05-23 10.01 10.06 10.01 10.01 0.0M
2023-05-22 10.29 10.29 10.12 10.16 0.0M
2023-05-19 10.01 10.14 10.01 10.14 0.0M
2023-05-18 9.82 9.82 9.78 9.78 0.0M
2023-05-17 9.73 9.77 9.72 9.74 0.0M
2023-05-16 9.83 9.83 9.76 9.77 0.0M
2023-05-15 9.75 9.75 9.60 9.63 0.0M
2023-05-12 9.92 9.92 9.88 9.88 0.0M
2023-05-11 9.84 9.84 9.68 9.68 0.0M
2023-05-10 9.95 9.95 9.70 9.72 0.0M
2023-05-09 9.68 9.82 9.68 9.82 0.0M
2023-05-08 9.64 9.68 9.64 9.66 0.0M
2023-05-05 9.60 9.65 9.56 9.62 0.0M
2023-05-04 9.58 9.59 9.56 9.56 0.0M
2023-05-03 9.49 9.54 9.46 9.54 0.0M
2023-05-02 9.35 9.40 9.35 9.40 0.0M
2023-05-01 9.38 9.38 9.31 9.31 0.0M
2023-04-28 9.35 9.38 9.35 9.38 0.0M
2023-04-27 9.44 9.48 9.42 9.48 0.0M
2023-04-26 9.29 9.29 9.29 9.29 0.0M
2023-04-25 9.27 9.27 9.27 9.27 0.0M
2023-04-24 9.12 9.13 9.12 9.13 0.0M
2023-04-21 9.20 9.20 9.16 9.18 0.0M
2023-04-20 9.15 9.15 9.00 9.00 0.0M
2023-04-19 9.31 9.31 9.31 9.31 0.0M
2023-04-18 9.69 9.69 9.45 9.54 0.0M
2023-04-17 8.75 8.77 8.73 8.77 0.0M
2023-04-14 8.91 8.91 8.90 8.90 0.0M
2023-04-13 8.96 8.97 8.95 8.97 0.0M
2023-04-12 8.75 8.75 8.75 8.75 0.0M
2023-04-11 8.77 8.77 8.76 8.76 0.0M
2023-04-10 8.76 8.86 8.76 8.85 0.0M
2023-04-06 8.79 8.86 8.77 8.77 0.0M
2023-04-05 8.99 8.99 8.94 8.94 0.0M
2023-04-04 8.88 8.97 8.88 8.94 0.0M
2023-04-03 9.10 9.10 9.08 9.09 0.0M
2023-03-31 8.93 8.94 8.91 8.93 0.0M
2023-03-30 8.92 8.92 8.92 8.92 0.0M
2023-03-29 9.01 9.03 9.01 9.02 0.0M
2023-03-28 8.95 8.95 8.85 8.85 0.0M
2023-03-27 8.98 8.98 8.88 8.89 0.0M
2023-03-24 8.99 8.99 8.92 8.98 0.0M
2023-03-23 8.94 8.99 8.92 8.96 0.0M
2023-03-22 8.82 8.88 8.82 8.86 0.0M
2023-03-21 8.72 8.77 8.72 8.77 0.0M
2023-03-20 8.69 8.72 8.69 8.72 0.0M
2023-03-17 8.50 8.70 8.50 8.70 0.0M
2023-03-16 8.30 8.44 8.26 8.41 0.0M
2023-03-15 8.01 8.01 7.99 8.01 0.0M
2023-03-14 8.20 8.20 8.14 8.15 0.0M
2023-03-13 8.21 8.21 8.19 8.19 0.0M
2023-03-10 8.12 8.13 8.08 8.08 0.0M
2023-03-09 8.16 8.16 8.08 8.09 0.0M
2023-03-08 8.11 8.11 8.07 8.11 0.0M
2023-03-07 8.09 8.11 7.99 7.99 0.0M
2023-03-06 8.09 8.09 8.07 8.07 0.0M
2023-03-03 7.95 8.03 7.95 8.02 0.0M
2023-03-02 7.96 8.03 7.92 8.03 0.0M
2023-03-01 7.93 7.95 7.89 7.89 0.0M
2023-02-28 7.83 7.88 7.83 7.88 0.0M
2023-02-27 7.84 7.84 7.82 7.83 0.0M
2023-02-24 8.05 8.05 7.96 8.00 0.0M
2023-02-23 8.20 8.24 8.18 8.22 0.0M
2023-02-22 8.21 8.22 8.18 8.18 0.0M
2023-02-21 8.35 8.35 8.29 8.32 0.0M
2023-02-17 8.44 8.46 8.44 8.46 0.0M
2023-02-16 8.32 8.39 8.32 8.36 0.0M
2023-02-15 8.19 8.19 8.14 8.16 0.0M
2023-02-14 8.15 8.30 8.15 8.29 0.0M
2023-02-13 8.00 8.04 8.00 8.02 0.0M
2023-02-10 8.16 8.16 8.12 8.14 0.0M
2023-02-09 8.06 8.09 7.99 8.00 0.0M
2023-02-08 7.96 7.98 7.95 7.97 0.0M
2023-02-07 7.86 7.95 7.85 7.93 0.0M
2023-02-06 7.89 7.89 7.83 7.84 0.0M
2023-02-03 8.12 8.15 8.06 8.06 0.0M
2023-02-02 8.30 8.34 8.27 8.30 0.0M
2023-02-01 8.01 8.04 7.97 8.04 0.0M
2023-01-31 7.99 8.09 7.99 8.09 0.0M
2023-01-30 7.94 7.97 7.88 7.88 0.0M
2023-01-27 7.89 7.98 7.89 7.98 0.0M
2023-01-26 8.11 8.11 8.05 8.05 0.0M
2023-01-25 8.10 8.12 8.09 8.12 0.0M
2023-01-24 7.93 8.01 7.92 8.01 0.0M
2023-01-23 7.87 7.91 7.87 7.89 0.0M
2023-01-20 7.78 7.88 7.77 7.88 0.0M
2023-01-19 7.99 8.03 7.99 8.03 0.0M
2023-01-18 8.01 8.01 7.98 8.00 0.0M
2023-01-17 7.88 7.99 7.88 7.94 0.0M
2023-01-13 7.74 7.74 7.73 7.73 0.0M
2023-01-12 7.75 7.85 7.75 7.85 0.0M
2023-01-11 7.75 7.77 7.73 7.74 0.0M
2023-01-10 7.73 7.73 7.68 7.72 0.0M
2023-01-09 7.73 7.76 7.71 7.74 0.0M
2023-01-06 7.60 7.70 7.53 7.70 0.0M
2023-01-05 7.67 7.71 7.65 7.66 0.0M
2023-01-04 8.04 8.05 8.00 8.00 0.0M
2023-01-03 8.02 8.02 7.98 7.98 0.0M