Cellnex Telecom ADR (CLLNY)

CLLNY
🏛️ Estados Unidos →
17.01
Última Actualización: 2025-09-29
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 19.66 19.77 19.57 19.64 0.0M
2023-12-28 19.90 19.98 19.82 19.82 0.0M
2023-12-27 19.93 20.01 19.86 19.95 0.0M
2023-12-26 19.21 19.98 19.21 19.74 0.0M
2023-12-22 19.79 19.79 19.58 19.70 0.0M
2023-12-21 19.59 19.69 19.46 19.69 0.0M
2023-12-20 19.56 19.66 19.39 19.41 0.1M
2023-12-19 19.59 19.65 19.50 19.65 0.0M
2023-12-18 19.51 19.53 19.32 19.52 0.1M
2023-12-15 19.65 19.96 19.65 19.65 0.0M
2023-12-14 20.04 20.05 19.88 19.90 0.0M
2023-12-13 19.05 19.48 19.04 19.47 0.1M
2023-12-12 18.86 19.09 18.82 19.05 0.1M
2023-12-11 18.89 19.16 18.82 19.05 0.1M
2023-12-08 19.23 19.24 19.10 19.17 0.1M
2023-12-07 19.22 19.43 19.12 19.42 0.1M
2023-12-06 19.66 19.68 19.39 19.47 0.1M
2023-12-05 19.20 19.41 19.15 19.27 0.5M
2023-12-04 19.02 19.15 18.93 19.14 0.1M
2023-12-01 18.87 19.08 18.76 19.08 0.0M
2023-11-30 19.08 19.14 19.02 19.05 0.2M
2023-11-29 19.18 19.22 19.07 19.14 0.1M
2023-11-28 18.67 19.03 18.67 18.89 1.0M
2023-11-27 18.55 18.67 18.46 18.67 0.1M
2023-11-24 18.41 18.75 18.39 18.61 0.1M
2023-11-22 18.65 18.67 18.29 18.42 0.0M
2023-11-21 18.21 18.29 17.99 18.20 0.1M
2023-11-20 18.30 18.98 18.27 18.32 0.1M
2023-11-17 17.66 17.82 17.23 17.68 0.1M
2023-11-16 17.73 18.00 17.73 17.88 0.1M
2023-11-15 17.49 17.53 17.24 17.29 0.1M
2023-11-14 17.49 17.77 17.43 17.75 0.1M
2023-11-13 16.35 16.57 16.31 16.53 0.6M
2023-11-10 16.30 16.30 15.90 16.24 0.1M
2023-11-09 16.27 16.49 16.19 16.25 0.2M
2023-11-08 16.21 16.32 15.98 16.05 0.6M
2023-11-07 15.78 15.96 15.72 15.92 0.1M
2023-11-06 15.90 15.96 15.80 15.89 0.2M
2023-11-03 15.99 16.30 15.99 16.22 0.1M
2023-11-02 15.56 15.61 15.42 15.52 0.1M
2023-11-01 14.82 15.10 14.82 15.00 0.1M
2023-10-31 14.59 14.71 14.47 14.60 0.5M
2023-10-30 14.16 14.16 13.97 14.09 0.3M
2023-10-27 13.89 13.98 13.79 13.83 0.4M
2023-10-26 13.89 13.89 13.69 13.80 0.2M
2023-10-25 14.12 14.30 14.05 14.06 0.6M
2023-10-24 14.29 14.43 14.23 14.29 0.8M
2023-10-23 13.95 14.16 13.84 14.00 0.6M
2023-10-20 14.65 14.74 14.31 14.36 0.2M
2023-10-19 14.60 14.70 14.40 14.40 0.2M
2023-10-18 15.24 15.28 15.00 15.01 0.1M
2023-10-17 15.48 15.65 15.43 15.55 0.1M
2023-10-16 15.73 15.78 15.65 15.70 0.2M
2023-10-13 15.53 15.63 15.41 15.48 0.1M
2023-10-12 15.98 16.00 15.69 15.70 0.1M
2023-10-11 16.15 16.17 15.85 15.98 0.1M
2023-10-10 16.15 16.41 16.15 16.28 0.2M
2023-10-09 15.49 15.70 15.47 15.67 0.2M
2023-10-06 14.98 15.67 14.97 15.64 0.3M
2023-10-05 15.51 15.58 15.45 15.55 0.1M
2023-10-04 15.60 15.60 15.31 15.40 0.5M
2023-10-03 15.97 16.15 15.74 15.79 0.1M
2023-10-02 17.06 17.08 16.76 16.77 0.1M
2023-09-29 17.68 17.68 17.32 17.37 0.0M
2023-09-28 17.20 17.25 17.05 17.09 0.1M
2023-09-27 17.52 17.66 17.46 17.59 0.1M
2023-09-26 18.05 18.12 18.03 18.05 0.1M
2023-09-25 18.31 18.48 18.24 18.44 0.1M
2023-09-22 18.65 18.86 18.64 18.72 0.1M
2023-09-21 18.80 18.90 18.71 18.74 0.1M
2023-09-20 19.42 19.47 19.16 19.18 0.1M
2023-09-19 19.15 19.21 19.11 19.15 0.0M
2023-09-18 18.98 19.17 18.95 19.10 0.1M
2023-09-15 19.17 19.19 19.08 19.09 0.2M
2023-09-14 19.08 19.24 19.08 19.15 0.0M
2023-09-13 18.73 18.99 18.70 18.86 0.0M
2023-09-12 18.79 18.89 18.73 18.83 0.1M
2023-09-11 18.68 18.84 18.68 18.77 0.1M
2023-09-08 18.49 18.54 18.42 18.42 0.1M
2023-09-07 18.52 18.56 18.45 18.50 0.1M
2023-09-06 18.79 18.85 18.72 18.77 0.0M
2023-09-05 19.10 19.11 18.95 19.04 0.0M
2023-09-01 19.33 19.33 19.03 19.09 0.0M
2023-08-31 19.22 19.25 19.05 19.08 0.0M
2023-08-30 19.24 19.24 19.05 19.05 0.0M
2023-08-29 18.91 19.15 18.91 19.13 0.0M
2023-08-28 18.80 18.91 18.68 18.85 0.1M
2023-08-25 18.52 18.59 18.34 18.55 0.1M
2023-08-24 18.57 18.68 18.42 18.45 0.0M
2023-08-23 18.65 18.76 18.62 18.76 0.0M
2023-08-22 18.45 18.45 18.34 18.37 0.1M
2023-08-21 18.43 18.51 18.36 18.51 0.1M
2023-08-18 18.43 18.67 18.43 18.66 0.1M
2023-08-17 18.72 18.75 18.48 18.50 0.1M
2023-08-16 19.22 19.27 19.04 19.05 0.1M
2023-08-15 19.29 19.38 19.25 19.28 0.1M
2023-08-14 19.33 19.48 19.31 19.45 0.0M
2023-08-11 19.57 19.73 19.57 19.66 0.0M
2023-08-10 20.02 20.20 19.91 19.94 0.0M
2023-08-09 19.69 19.81 19.68 19.77 0.0M
2023-08-08 19.60 19.70 19.52 19.70 0.1M
2023-08-07 19.70 19.83 19.63 19.81 0.0M
2023-08-04 19.81 19.98 19.77 19.78 0.0M
2023-08-03 19.58 19.70 19.55 19.66 0.0M
2023-08-02 19.88 19.94 19.75 19.92 0.1M
2023-08-01 20.11 20.11 19.92 20.07 0.1M
2023-07-31 20.53 20.58 20.38 20.38 0.0M
2023-07-28 21.10 21.21 21.07 21.08 0.0M
2023-07-27 20.53 20.61 19.94 20.00 0.0M
2023-07-26 19.94 20.30 19.94 20.28 0.0M
2023-07-25 20.02 20.06 19.96 20.04 0.0M
2023-07-24 20.37 20.37 20.24 20.26 0.0M
2023-07-21 20.23 20.43 20.18 20.39 0.0M
2023-07-20 20.39 20.44 20.19 20.23 0.0M
2023-07-19 20.77 20.77 20.53 20.57 0.0M
2023-07-18 20.51 20.66 20.51 20.66 0.0M
2023-07-17 20.79 20.91 20.66 20.85 0.0M
2023-07-14 21.18 21.18 21.00 21.01 0.1M
2023-07-13 20.88 21.00 20.88 21.00 0.0M
2023-07-12 20.39 20.52 20.34 20.46 0.0M
2023-07-11 19.85 19.93 19.75 19.92 0.0M
2023-07-10 19.78 19.88 19.77 19.88 0.0M
2023-07-07 19.70 19.91 19.68 19.80 0.1M
2023-07-06 20.14 20.14 19.92 20.06 0.0M
2023-07-05 20.11 20.13 19.93 20.13 0.1M
2023-07-03 19.93 20.17 19.93 20.17 0.0M
2023-06-30 20.10 20.20 20.10 20.14 0.0M
2023-06-29 19.97 20.06 19.82 19.85 0.0M
2023-06-28 19.99 20.02 19.89 19.99 0.0M
2023-06-27 19.83 19.94 19.79 19.88 0.1M
2023-06-26 19.74 19.81 19.61 19.62 0.0M
2023-06-23 19.74 19.80 19.70 19.75 0.0M
2023-06-22 19.81 19.86 19.59 19.61 0.0M
2023-06-21 19.64 19.64 19.43 19.50 0.0M
2023-06-20 19.75 19.78 19.54 19.78 0.0M
2023-06-16 20.20 20.21 19.82 19.82 0.1M
2023-06-15 19.72 22.00 19.72 20.16 0.1M
2023-06-14 19.85 19.87 19.48 19.60 0.0M
2023-06-13 19.66 19.75 19.52 19.58 0.1M
2023-06-12 19.76 19.80 19.61 19.77 0.0M
2023-06-09 20.14 20.14 19.81 19.84 0.0M
2023-06-08 20.20 20.37 20.20 20.33 0.0M
2023-06-07 20.45 20.49 20.29 20.32 0.0M
2023-06-06 20.26 20.32 20.26 20.29 0.0M
2023-06-05 20.28 20.42 20.26 20.30 0.1M
2023-06-02 20.57 20.57 20.41 20.45 0.1M
2023-06-01 20.14 20.49 20.09 20.45 0.2M
2023-05-31 20.30 20.38 20.14 20.22 0.0M
2023-05-30 20.15 20.21 20.10 20.18 0.0M
2023-05-26 19.81 19.96 19.81 19.93 0.0M
2023-05-25 19.91 20.00 19.75 19.83 0.0M
2023-05-24 20.08 20.26 20.08 20.26 0.0M
2023-05-23 20.66 20.68 20.48 20.49 0.1M
2023-05-22 20.65 20.82 20.65 20.81 0.0M
2023-05-19 20.71 20.76 20.59 20.63 0.1M
2023-05-18 20.48 20.48 20.32 20.41 0.0M
2023-05-17 20.77 20.94 20.61 20.91 0.0M
2023-05-16 20.70 20.75 20.66 20.66 0.1M
2023-05-15 20.57 20.67 20.55 20.64 0.0M
2023-05-12 20.43 20.53 20.38 20.51 0.0M
2023-05-11 20.54 20.55 20.46 20.51 0.0M
2023-05-10 20.35 20.39 20.20 20.34 0.1M
2023-05-09 20.43 20.45 20.35 20.39 0.1M
2023-05-08 20.85 20.88 20.79 20.86 0.0M
2023-05-05 20.97 21.10 20.97 21.09 0.0M
2023-05-04 20.88 21.03 20.88 20.98 0.0M
2023-05-03 20.83 20.95 20.75 20.82 0.1M
2023-05-02 20.53 20.73 20.51 20.73 0.0M
2023-05-01 21.29 21.29 20.85 21.07 0.0M
2023-04-28 21.17 21.17 20.96 21.00 0.0M
2023-04-27 20.68 20.99 20.66 20.87 0.1M
2023-04-26 20.93 21.02 20.78 20.79 0.0M
2023-04-25 20.67 20.68 20.57 20.58 0.0M
2023-04-24 20.97 20.99 20.76 20.91 0.0M
2023-04-21 20.80 20.88 20.72 20.87 0.0M
2023-04-20 20.90 20.95 20.86 20.92 0.0M
2023-04-19 20.91 21.01 20.89 20.98 0.0M
2023-04-18 20.94 20.94 20.79 20.92 0.0M
2023-04-17 21.04 21.10 20.96 21.08 0.0M
2023-04-14 21.16 21.18 21.05 21.10 0.0M
2023-04-13 20.81 21.17 20.81 21.04 0.1M
2023-04-12 20.78 20.78 20.64 20.65 0.1M
2023-04-11 20.45 20.55 20.34 20.45 0.0M
2023-04-10 20.60 21.00 20.22 20.76 0.0M
2023-04-06 20.89 20.99 20.74 20.77 0.0M
2023-04-05 20.45 20.61 20.45 20.58 0.0M
2023-04-04 19.76 20.03 19.76 19.97 0.1M
2023-04-03 19.19 19.33 19.16 19.23 0.4M
2023-03-31 19.41 19.57 19.35 19.37 0.1M
2023-03-30 19.46 19.51 19.33 19.38 0.1M
2023-03-29 19.19 19.20 19.05 19.19 0.0M
2023-03-28 18.90 18.93 18.75 18.91 0.1M
2023-03-27 18.60 18.67 18.50 18.67 0.1M
2023-03-24 18.34 18.36 18.12 18.33 0.1M
2023-03-23 18.01 18.45 18.01 18.45 0.2M
2023-03-22 17.84 18.05 17.80 17.85 0.1M
2023-03-21 18.10 18.22 18.02 18.19 0.0M
2023-03-20 18.07 18.18 18.03 18.17 0.0M
2023-03-17 18.04 18.27 18.02 18.17 0.1M
2023-03-16 18.39 18.85 18.39 18.85 0.1M
2023-03-15 18.55 18.90 18.49 18.80 0.0M
2023-03-14 19.23 19.27 19.07 19.15 0.1M
2023-03-13 18.51 18.95 18.51 18.91 0.0M
2023-03-10 18.53 18.71 18.36 18.38 0.1M
2023-03-09 18.49 18.64 18.38 18.41 0.0M
2023-03-08 18.53 18.64 18.49 18.61 0.1M
2023-03-07 18.65 18.66 18.30 18.36 0.0M
2023-03-06 18.55 18.60 18.47 18.51 0.0M
2023-03-03 18.52 18.79 18.52 18.67 0.0M
2023-03-02 18.22 18.29 18.14 18.22 0.1M
2023-03-01 18.68 18.72 18.45 18.64 0.1M
2023-02-28 18.99 18.99 18.75 18.78 0.1M
2023-02-27 18.99 19.04 18.88 18.96 0.1M
2023-02-24 18.81 18.96 18.74 18.92 0.1M
2023-02-23 19.25 19.25 18.98 19.12 0.1M
2023-02-22 19.87 19.88 19.56 19.56 0.1M
2023-02-21 20.06 20.14 20.00 20.06 0.0M
2023-02-17 20.21 20.34 20.12 20.29 0.1M
2023-02-16 20.40 20.44 20.13 20.16 0.1M
2023-02-15 20.59 20.75 20.50 20.75 0.0M
2023-02-14 20.50 20.75 20.46 20.71 0.1M
2023-02-13 20.16 20.37 20.16 20.36 0.1M
2023-02-10 19.75 19.89 19.66 19.86 0.0M
2023-02-09 20.06 20.16 19.86 19.91 0.1M
2023-02-08 19.94 19.94 19.71 19.73 0.0M
2023-02-07 19.43 19.57 19.31 19.57 0.0M
2023-02-06 19.45 19.59 19.32 19.50 0.0M
2023-02-03 19.72 19.89 19.52 19.52 0.0M
2023-02-02 20.33 20.34 20.09 20.26 0.1M
2023-02-01 19.51 19.75 19.36 19.66 0.0M
2023-01-31 19.58 19.61 19.42 19.48 0.1M
2023-01-30 19.83 19.91 19.62 19.66 0.2M
2023-01-27 19.35 19.66 19.31 19.61 0.0M
2023-01-26 19.59 19.61 19.24 19.40 0.1M
2023-01-25 19.67 19.88 19.66 19.83 0.1M
2023-01-24 19.81 19.90 19.79 19.83 0.1M
2023-01-23 19.63 19.75 19.59 19.70 0.1M
2023-01-20 19.57 19.92 19.42 19.91 0.4M
2023-01-19 17.89 18.03 17.77 18.02 0.1M
2023-01-18 18.52 18.57 18.12 18.14 0.1M
2023-01-17 17.77 18.07 17.75 17.90 0.2M
2023-01-13 17.12 17.29 17.10 17.26 1.1M
2023-01-12 17.06 17.15 16.88 17.12 0.4M
2023-01-11 17.06 17.17 16.98 17.13 0.1M
2023-01-10 17.55 17.57 17.45 17.53 0.1M
2023-01-09 17.50 17.66 17.50 17.55 0.1M
2023-01-06 16.96 17.40 16.85 17.37 0.1M
2023-01-05 16.82 17.05 16.82 17.00 0.1M
2023-01-04 16.93 16.96 16.68 16.76 0.1M
2023-01-03 16.60 16.75 16.43 16.52 0.1M