Computershare ADR (CMSQY)

CMSQY
🏛️ Estados Unidos →
24.02
Última Actualización: 2025-09-30
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
2024-12-31 20.58 21.92 20.58 20.99 0.0M
2024-12-30 21.18 21.29 21.13 21.29 0.0M
2024-12-27 21.27 21.27 21.17 21.21 0.0M
2024-12-26 21.21 21.21 21.02 21.04 0.0M
2024-12-24 21.11 21.12 21.04 21.09 0.0M
2024-12-23 21.37 21.78 20.98 21.13 0.0M
2024-12-20 21.72 21.72 20.81 20.93 0.1M
2024-12-19 20.85 20.91 20.74 20.78 0.0M
2024-12-18 21.35 21.39 20.86 20.89 0.0M
2024-12-17 21.00 21.00 20.90 20.95 0.0M
2024-12-16 21.01 21.01 20.96 21.00 0.0M
2024-12-13 20.98 21.05 20.98 20.98 0.0M
2024-12-12 20.84 21.10 20.62 20.76 0.0M
2024-12-11 20.56 20.73 20.41 20.45 0.0M
2024-12-10 21.12 21.39 21.12 21.38 0.0M
2024-12-09 21.81 21.94 21.57 21.57 0.0M
2024-12-06 20.35 21.60 20.35 21.14 0.0M
2024-12-05 21.41 21.48 21.34 21.47 0.0M
2024-12-04 21.40 21.48 21.40 21.48 0.0M
2024-12-03 21.29 21.35 21.25 21.27 0.0M
2024-12-02 20.75 20.82 20.72 20.81 0.0M
2024-11-29 20.75 20.86 20.75 20.82 0.0M
2024-11-27 20.68 20.70 20.63 20.65 0.0M
2024-11-26 20.11 20.37 20.07 20.17 0.0M
2024-11-25 20.98 20.98 20.85 20.87 0.0M
2024-11-22 20.50 20.70 20.50 20.65 0.0M
2024-11-21 20.33 20.47 20.20 20.25 0.0M
2024-11-20 19.98 20.15 19.98 20.06 0.0M
2024-11-19 20.12 20.23 20.12 20.22 0.0M
2024-11-18 19.95 20.38 19.84 19.90 0.0M
2024-11-15 19.78 20.20 19.52 19.53 0.0M
2024-11-14 19.49 19.84 19.25 19.58 0.1M
2024-11-13 18.36 19.13 18.36 19.13 0.1M
2024-11-12 19.86 19.86 19.00 19.13 0.1M
2024-11-11 19.09 19.16 19.06 19.07 0.0M
2024-11-08 19.72 19.72 18.85 18.97 0.0M
2024-11-07 19.56 19.62 19.47 19.61 0.0M
2024-11-06 18.16 18.25 18.10 18.18 0.0M
2024-11-05 17.84 18.00 17.66 17.72 0.0M
2024-11-04 17.61 17.73 17.44 17.46 0.1M
2024-11-01 17.46 17.80 17.25 17.29 0.0M
2024-10-31 17.24 17.30 17.15 17.30 0.0M
2024-10-30 17.42 17.44 17.32 17.33 0.0M
2024-10-29 17.49 17.49 17.38 17.42 0.0M
2024-10-28 17.37 18.05 17.27 17.27 0.0M
2024-10-25 17.39 17.40 17.23 17.25 0.0M
2024-10-24 17.56 17.57 17.45 17.52 0.0M
2024-10-23 17.48 17.53 17.42 17.48 0.0M
2024-10-22 17.57 17.64 17.54 17.64 0.0M
2024-10-21 17.66 17.67 17.49 17.53 0.0M
2024-10-18 17.65 17.65 17.60 17.61 0.0M
2024-10-17 17.56 17.56 17.48 17.55 0.0M
2024-10-16 17.35 17.36 17.30 17.34 0.0M
2024-10-15 17.61 17.61 17.43 17.49 0.0M
2024-10-14 18.37 18.37 17.64 17.69 0.0M
2024-10-11 17.58 17.63 17.56 17.61 0.0M
2024-10-10 17.60 17.66 17.57 17.66 0.0M
2024-10-09 17.65 17.70 17.64 17.68 0.0M
2024-10-08 17.41 17.48 17.36 17.43 0.0M
2024-10-07 17.42 17.42 17.29 17.33 0.1M
2024-10-04 17.19 17.60 17.18 17.25 0.0M
2024-10-03 17.06 17.12 17.05 17.12 0.0M
2024-10-02 17.08 17.13 17.07 17.09 0.0M
2024-10-01 17.38 17.44 17.30 17.37 0.0M
2024-09-30 17.42 17.42 17.30 17.37 0.1M
2024-09-27 16.60 17.27 16.60 17.18 0.0M
2024-09-26 17.21 17.31 17.18 17.29 0.0M
2024-09-25 16.93 16.95 16.80 16.81 0.0M
2024-09-24 17.18 17.26 17.14 17.22 0.0M
2024-09-23 17.36 17.41 17.34 17.39 0.0M
2024-09-20 16.85 17.22 16.85 17.20 0.0M
2024-09-19 17.63 17.68 17.55 17.68 0.1M
2024-09-18 18.33 18.38 18.17 18.17 0.0M
2024-09-17 18.49 18.55 18.41 18.48 0.0M
2024-09-16 18.80 18.80 18.63 18.69 0.0M
2024-09-13 18.90 18.90 18.85 18.88 0.0M
2024-09-12 18.52 18.65 18.45 18.65 0.0M
2024-09-11 18.07 18.30 18.07 18.30 0.0M
2024-09-10 17.78 18.46 17.78 18.45 0.0M
2024-09-09 18.65 18.72 18.63 18.67 0.0M
2024-09-06 19.29 19.29 18.64 18.69 0.0M
2024-09-05 18.92 19.04 18.77 18.83 0.0M
2024-09-04 19.00 19.06 18.94 18.97 0.0M
2024-09-03 18.64 18.85 18.64 18.74 0.0M
2024-08-30 19.27 19.28 19.14 19.20 0.0M
2024-08-29 19.15 19.39 19.15 19.21 0.1M
2024-08-28 18.92 18.92 18.81 18.91 0.0M
2024-08-27 19.14 19.14 18.86 18.95 0.0M
2024-08-26 19.14 19.14 19.00 19.10 0.1M
2024-08-23 19.00 19.15 18.71 18.71 0.0M
2024-08-22 18.35 18.94 18.35 18.70 0.0M
2024-08-21 18.83 18.87 18.36 18.87 0.1M
2024-08-20 18.72 18.72 18.49 18.53 0.6M
2024-08-19 19.46 19.46 18.35 18.67 0.3M
2024-08-16 18.32 18.34 18.00 18.02 0.3M
2024-08-15 17.89 17.89 17.79 17.80 0.2M
2024-08-14 17.16 18.56 17.16 17.74 0.0M
2024-08-13 17.55 17.91 17.11 17.78 0.1M
2024-08-12 17.48 17.53 17.43 17.44 0.0M
2024-08-09 17.55 17.55 17.35 17.43 0.0M
2024-08-08 17.07 17.19 17.03 17.17 0.1M
2024-08-07 17.03 17.10 16.86 16.87 0.1M
2024-08-06 16.52 16.62 16.46 16.59 0.1M
2024-08-05 15.70 16.38 15.70 16.27 0.6M
2024-08-02 16.93 17.91 16.93 17.38 0.1M
2024-08-01 18.18 18.18 17.86 18.18 0.0M
2024-07-31 18.42 18.65 18.08 18.39 0.0M
2024-07-30 18.34 18.62 18.28 18.45 0.0M
2024-07-29 18.22 18.29 18.16 18.27 0.1M
2024-07-26 18.03 18.05 17.97 18.02 0.0M
2024-07-25 17.44 17.88 17.44 17.78 0.0M
2024-07-24 17.99 18.05 17.78 17.78 0.0M
2024-07-23 17.62 17.65 17.57 17.59 0.0M
2024-07-22 17.33 17.43 17.28 17.37 0.0M
2024-07-19 17.49 17.49 17.40 17.44 0.0M
2024-07-18 17.62 17.99 17.62 17.68 0.0M
2024-07-17 18.24 18.24 17.53 17.90 0.0M
2024-07-16 17.65 17.72 17.60 17.68 0.0M
2024-07-15 17.97 17.97 17.21 17.72 0.0M
2024-07-12 17.79 17.83 17.76 17.80 0.0M
2024-07-11 18.47 18.48 18.37 18.43 0.0M
2024-07-10 17.67 18.21 17.67 18.21 0.0M
2024-07-09 18.12 18.12 17.97 18.00 0.0M
2024-07-08 17.93 17.95 17.86 17.91 0.0M
2024-07-05 17.77 17.87 17.77 17.87 0.0M
2024-07-03 17.62 17.75 17.62 17.73 0.0M
2024-07-02 17.51 17.58 17.50 17.55 0.0M
2024-07-01 17.66 17.66 17.52 17.55 0.0M
2024-06-28 17.52 17.55 17.45 17.47 0.0M
2024-06-27 17.43 17.52 17.43 17.50 0.0M
2024-06-26 17.45 17.46 17.40 17.40 0.0M
2024-06-25 16.93 17.46 16.93 17.45 0.0M
2024-06-24 17.66 17.71 17.64 17.69 0.0M
2024-06-21 17.25 17.52 17.06 17.48 0.0M
2024-06-20 17.25 17.90 17.25 17.80 0.1M
2024-06-18 18.21 18.30 18.03 18.21 0.0M
2024-06-17 18.15 18.15 17.60 17.99 0.0M
2024-06-14 17.49 17.51 17.39 17.51 0.0M
2024-06-13 17.97 17.97 17.83 17.89 0.0M
2024-06-12 17.94 17.94 17.76 17.76 0.0M
2024-06-11 17.62 17.71 17.62 17.71 0.0M
2024-06-10 17.80 18.03 17.80 17.88 0.0M
2024-06-07 17.61 18.10 17.61 18.05 0.1M
2024-06-06 17.73 17.95 17.73 17.86 0.4M
2024-06-05 17.17 17.84 17.17 17.70 0.1M
2024-06-04 18.00 18.00 17.57 18.00 0.1M
2024-06-03 17.93 18.00 17.86 17.92 0.0M
2024-05-31 17.71 17.77 17.50 17.65 0.1M
2024-05-30 17.34 17.37 17.31 17.31 0.0M
2024-05-29 17.30 17.31 17.24 17.25 0.0M
2024-05-28 17.45 17.93 17.45 17.80 0.0M
2024-05-24 17.70 17.77 17.70 17.71 0.0M
2024-05-23 18.31 18.31 17.85 17.89 0.0M
2024-05-22 17.92 17.92 17.75 17.79 0.0M
2024-05-21 17.85 17.89 17.78 17.89 0.0M
2024-05-20 17.55 17.61 17.54 17.60 0.0M
2024-05-17 17.44 17.84 17.44 17.83 0.0M
2024-05-16 17.44 17.82 17.27 17.82 0.0M
2024-05-15 18.23 18.23 17.97 18.01 0.0M
2024-05-14 18.40 18.40 17.91 17.98 0.0M
2024-05-13 17.95 18.10 17.80 17.98 0.0M
2024-05-10 17.14 18.24 17.14 17.85 0.0M
2024-05-09 17.70 17.82 17.70 17.82 0.0M
2024-05-08 17.73 17.73 17.57 17.73 0.0M
2024-05-07 17.70 17.73 17.62 17.67 0.0M
2024-05-06 18.05 18.05 17.40 17.45 0.0M
2024-05-03 17.59 17.59 17.53 17.53 0.0M
2024-05-02 17.41 17.59 17.41 17.53 0.0M
2024-05-01 17.46 17.62 17.35 17.45 0.0M
2024-04-30 18.10 18.10 17.68 17.76 0.0M
2024-04-29 17.72 17.81 17.72 17.76 0.0M
2024-04-26 17.65 17.69 17.59 17.69 0.0M
2024-04-25 17.74 17.89 17.74 17.75 0.0M
2024-04-24 17.86 17.89 17.79 17.86 0.0M
2024-04-23 18.04 18.18 17.94 17.94 0.1M
2024-04-22 18.12 18.34 18.05 18.34 0.0M
2024-04-19 18.10 18.20 17.97 18.11 0.0M
2024-04-18 18.09 18.12 17.93 17.93 0.0M
2024-04-17 18.31 18.31 17.85 17.90 0.0M
2024-04-16 17.84 17.93 17.81 17.84 0.0M
2024-04-15 18.06 18.06 17.93 17.96 0.0M
2024-04-12 18.35 18.37 18.11 18.11 0.6M
2024-04-11 18.53 18.63 18.41 18.46 0.0M
2024-04-10 17.54 17.59 17.52 17.53 0.0M
2024-04-09 17.57 17.64 17.47 17.53 0.0M
2024-04-08 17.13 17.16 17.12 17.16 0.0M
2024-04-05 17.27 17.34 17.25 17.32 0.0M
2024-04-04 17.86 17.86 17.62 17.67 0.0M
2024-04-03 17.30 17.45 17.30 17.44 0.0M
2024-04-02 17.08 17.35 17.05 17.09 0.0M
2024-04-01 17.56 17.56 17.05 17.35 0.0M
2024-03-28 17.34 17.34 17.03 17.06 0.0M
2024-03-27 17.07 17.26 16.98 17.02 0.0M
2024-03-26 16.98 17.07 16.78 17.02 0.0M
2024-03-25 16.33 17.00 16.33 17.00 0.0M
2024-03-22 16.80 16.84 16.78 16.84 0.0M
2024-03-21 16.87 17.36 16.84 17.06 0.0M
2024-03-20 16.79 16.79 16.48 16.77 0.0M
2024-03-19 16.45 16.60 16.31 16.60 0.0M
2024-03-18 16.12 16.76 16.12 16.35 0.0M
2024-03-15 16.69 16.69 16.10 16.25 0.0M
2024-03-14 16.70 16.70 16.25 16.54 0.0M
2024-03-13 16.43 16.85 16.24 16.85 0.0M
2024-03-12 16.49 16.84 16.49 16.53 0.0M
2024-03-11 16.94 17.07 16.85 16.95 0.0M
2024-03-08 16.93 17.23 16.87 17.23 0.0M
2024-03-07 17.50 17.50 16.94 17.00 0.0M
2024-03-06 16.76 17.20 16.72 17.20 0.0M
2024-03-05 16.63 17.02 16.61 16.65 0.0M
2024-03-04 17.28 17.28 16.71 16.77 0.0M
2024-03-01 17.28 17.28 16.83 17.11 0.0M
2024-02-29 17.15 17.15 16.88 16.91 0.0M
2024-02-28 16.06 17.00 16.06 16.81 0.0M
2024-02-27 17.01 17.20 16.90 16.96 0.0M
2024-02-26 16.80 16.80 16.71 16.79 0.0M
2024-02-23 16.96 16.96 16.88 16.94 0.0M
2024-02-22 16.90 16.92 16.83 16.87 0.0M
2024-02-21 17.01 17.01 16.83 16.89 0.0M
2024-02-20 17.14 17.14 17.01 17.02 0.0M
2024-02-16 17.35 17.35 16.43 17.09 0.0M
2024-02-15 16.50 17.40 16.50 17.05 0.0M
2024-02-14 17.39 17.39 17.09 17.14 0.0M
2024-02-13 16.05 16.24 15.92 16.02 0.0M
2024-02-12 16.80 17.04 16.55 16.72 0.0M
2024-02-09 16.55 16.55 16.39 16.55 0.0M
2024-02-08 16.30 16.46 16.15 16.37 0.0M
2024-02-07 15.62 16.39 15.62 16.39 0.0M
2024-02-06 16.21 16.28 16.19 16.27 0.0M
2024-02-05 16.07 16.15 15.96 16.15 0.0M
2024-02-02 16.12 16.22 16.12 16.17 0.0M
2024-02-01 16.18 16.33 16.16 16.28 0.0M
2024-01-31 16.83 16.83 16.57 16.63 0.0M
2024-01-30 16.81 16.81 16.62 16.68 0.0M
2024-01-29 16.95 17.06 16.91 17.06 0.0M
2024-01-26 16.84 16.95 16.82 16.92 0.0M
2024-01-25 17.02 17.02 16.81 16.87 0.0M
2024-01-24 17.15 17.15 16.86 16.98 0.0M
2024-01-23 17.05 17.05 16.94 17.04 0.0M
2024-01-22 17.00 17.11 16.87 17.05 0.0M
2024-01-19 16.76 16.86 16.73 16.83 0.0M
2024-01-18 16.43 16.71 16.43 16.71 0.1M
2024-01-17 16.48 16.56 16.48 16.49 0.0M
2024-01-16 16.44 16.47 16.28 16.40 0.0M
2024-01-12 16.75 16.78 16.66 16.70 0.0M
2024-01-11 17.03 17.03 16.56 16.71 0.0M
2024-01-10 16.04 16.55 16.04 16.51 0.0M
2024-01-09 16.49 16.76 16.49 16.58 0.0M
2024-01-08 17.00 17.00 15.80 16.65 0.1M
2024-01-05 17.05 17.05 15.86 16.56 0.0M
2024-01-04 16.48 16.63 16.32 16.37 0.0M
2024-01-03 16.38 16.60 16.20 16.58 0.0M
2024-01-02 16.98 16.98 16.41 16.48 0.0M