Scarica l'app Stockscreener
2.99
0.66%
-0.02
Dopo l'orario di chiusura:
3.02
0.03
+1.00%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Creative Media & Community Trust (CMCT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $3.05 | $2.99 | $0.06 | 2,605.0 | -0.66% |
| 2024-05-16 | $3.06 | $3.01 | $0.0499 | 1,624.0 | +0.33% |
| 2024-05-15 | $3.05 | $3.00 | $0.0498 | 3,403.0 | -0.66% |
| 2024-05-14 | $3.13 | $2.84 | $0.29 | 36,243.0 | -1.63% |
| 2024-05-13 | $3.12 | $3.06 | $0.055 | 6,147.0 | -0.16% |
| 2024-05-10 | $3.10 | $3.03 | $0.07 | 5,341.0 | +0.89% |
| 2024-05-09 | $3.14 | $3.05 | $0.0941 | 5,299.0 | +1.22% |
| 2024-05-08 | $3.08 | $3.01 | $0.07 | 3,462.0 | -1.28% |
| 2024-05-07 | $3.13 | $3.05 | $0.08 | 6,240.0 | -1.61% |
| 2024-05-06 | $3.15 | $3.09 | $0.06 | 11,965.0 | +0.98% |
| 2024-05-03 | $3.15 | $3.07 | $0.08 | 3,583.0 | -1.76% |
| 2024-05-02 | $3.22 | $3.07 | $0.1499 | 10,548.0 | +0.16% |
| 2024-05-01 | $3.32 | $3.00 | $0.3247 | 21,771.0 | -6.73% |
| 2024-04-30 | $3.44 | $3.30 | $0.135 | 3,924.0 | -0.15% |
| 2024-04-29 | $3.35 | $3.35 | $0.00 | 412.0 | +0.00% |
| 2024-04-26 | $3.45 | $3.30 | $0.15 | 19,688.0 | -1.79% |
| 2024-04-25 | $3.57 | $3.41 | $0.16 | 1,079.0 | -2.52% |
| 2024-04-24 | $3.50 | $3.50 | $0.0007 | 418.0 | +2.62% |
| 2024-04-23 | $3.41 | $3.24 | $0.17 | 9,551.0 | +2.10% |
| 2024-04-22 | $3.67 | $3.29 | $0.3793 | 7,933.0 | -1.47% |
Creative Media & Community Trust Stock (CMCT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Creative Media & Community Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CMCT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Creative Media & Community Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Creative Media & Community Trust Storia dei prezzi delle azioni (CMCT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $3.32 | $2.84 | $0.4847 | 120,836.0 | -10.61% |
| 2024-04 | $4.49 | $3.24 | $1.25 | 210,511.0 | -21.48% |
| 2024-03 | $4.35 | $3.50 | $0.85 | 140,444.0 | +18.33% |
| 2024-02 | $3.61 | $3.19 | $0.42 | 133,997.0 | +4.65% |
| 2024-01 | $3.99 | $3.34 | $0.65 | 171,023.0 | -6.78% |
Creative Media & Community Trust Storia dei prezzi delle azioni (CMCT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.02 | $3.28 | $0.7397 | 471,735.0 | -3.90% |
| 2023-11 | $4.19 | $3.79 | $0.4029 | 270,384.0 | -5.07% |
| 2023-10 | $4.47 | $3.58 | $0.8899 | 210,545.0 | -0.12% |
| 2023-09 | $4.61 | $4.00 | $0.61 | 185,207.0 | -6.90% |
| 2023-08 | $4.87 | $3.94 | $0.9323 | 193,548.0 | -4.81% |
| 2023-07 | $4.99 | $4.50 | $0.4857 | 179,618.0 | -8.42% |
| 2023-06 | $5.54 | $4.81 | $0.7335 | 193,564.0 | -3.48% |
| 2023-05 | $5.25 | $4.05 | $1.20 | 791,249.0 | +15.40% |
| 2023-04 | $5.80 | $3.98 | $1.82 | 1,427,406.0 | +10.07% |
| 2023-03 | $5.07 | $3.89 | $1.18 | 1,241,120.0 | -19.88% |
| 2023-02 | $5.80 | $4.64 | $1.16 | 465,110.0 | -3.79% |
| 2023-01 | $5.80 | $4.90 | $0.90 | 141,702.0 | +7.76% |
Creative Media & Community Trust Storia dei prezzi delle azioni (CMCT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $6.08 | $4.79 | $1.29 | 613,471.0 | -18.74% |
| 2022-11 | $6.80 | $5.43 | $1.37 | 217,444.0 | -10.93% |
| 2022-10 | $6.84 | $6.24 | $0.5978 | 211,858.0 | +5.95% |
| 2022-09 | $7.15 | $6.24 | $0.91 | 538,851.0 | -8.97% |
| 2022-08 | $7.20 | $6.74 | $0.46 | 271,692.0 | -0.08% |
| 2022-07 | $7.30 | $6.84 | $0.46 | 99,728.0 | -1.05% |
| 2022-06 | $7.68 | $6.71 | $0.97 | 729,399.0 | -3.14% |
| 2022-05 | $7.49 | $6.15 | $1.34 | 384,237.0 | +3.68% |
| 2022-04 | $7.88 | $6.77 | $1.11 | 241,735.0 | -8.66% |
| 2022-03 | $8.31 | $7.20 | $1.11 | 1,005,456.0 | -0.26% |
| 2022-02 | $8.01 | $7.08 | $0.934 | 371,402.0 | +0.78% |
| 2022-01 | $8.23 | $6.90 | $1.33 | 602,743.0 | +4.76% |
0.26%
Capitalizzazione:
|
Volume (24 ore):