Cellnex Telecom SA ADR

CLLNY
🏛️ 美国 →
17.01
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 16.48 16.55 16.43 16.50 0.1M
2022-12-29 16.62 16.79 16.60 16.72 0.1M
2022-12-28 16.47 16.55 16.30 16.30 0.1M
2022-12-27 16.25 16.39 16.22 16.30 0.2M
2022-12-23 16.40 16.50 16.33 16.43 0.1M
2022-12-22 16.40 16.44 16.23 16.38 0.1M
2022-12-21 16.47 16.60 16.47 16.50 0.1M
2022-12-20 16.41 16.52 16.27 16.30 0.1M
2022-12-19 16.59 16.67 16.47 16.56 0.1M
2022-12-16 16.56 16.64 16.17 16.48 0.1M
2022-12-15 17.68 17.69 17.46 17.49 0.1M
2022-12-14 17.76 17.90 17.65 17.80 0.2M
2022-12-13 18.22 18.26 17.72 17.81 0.1M
2022-12-12 17.43 17.49 17.30 17.46 0.1M
2022-12-09 17.08 17.28 17.02 17.11 0.1M
2022-12-08 17.10 17.31 17.04 17.16 0.2M
2022-12-07 17.53 17.53 17.31 17.35 0.2M
2022-12-06 17.45 17.49 17.26 17.35 0.2M
2022-12-05 17.90 17.95 17.66 17.76 0.1M
2022-12-02 17.62 17.88 17.62 17.85 0.1M
2022-12-01 17.90 18.01 17.78 17.95 0.1M
2022-11-30 16.95 17.25 16.68 17.25 0.1M
2022-11-29 16.90 16.92 16.81 16.81 0.1M
2022-11-28 17.33 17.53 17.12 17.13 0.1M
2022-11-25 17.38 17.52 17.28 17.40 0.0M
2022-11-23 17.04 17.32 17.03 17.27 0.1M
2022-11-22 16.98 17.09 16.83 17.01 0.1M
2022-11-21 16.95 17.20 16.88 17.07 0.1M
2022-11-18 17.14 17.29 17.06 17.18 0.1M
2022-11-17 17.04 17.45 17.04 17.39 0.6M
2022-11-16 17.91 17.91 17.57 17.73 0.1M
2022-11-15 18.13 18.31 17.76 17.97 0.2M
2022-11-14 18.82 18.90 18.01 18.01 0.2M
2022-11-11 18.71 19.15 18.71 19.07 0.1M
2022-11-10 18.18 18.51 18.07 18.36 0.1M
2022-11-09 17.22 17.30 16.99 17.00 0.2M
2022-11-08 16.25 16.74 16.23 16.62 0.2M
2022-11-07 16.25 16.25 15.97 16.15 0.2M
2022-11-04 15.87 16.19 15.75 16.14 0.1M
2022-11-03 15.46 15.80 15.40 15.48 0.2M
2022-11-02 16.39 16.73 16.15 16.15 0.1M
2022-11-01 16.49 16.49 15.89 16.21 0.2M
2022-10-31 16.29 16.43 16.13 16.43 0.2M
2022-10-28 16.17 16.42 16.17 16.42 0.1M
2022-10-27 16.08 16.45 15.92 15.95 0.1M
2022-10-26 15.40 15.80 15.40 15.65 0.1M
2022-10-25 14.76 15.29 14.76 15.27 0.3M
2022-10-24 14.46 14.60 14.28 14.42 0.1M
2022-10-21 13.98 14.32 13.90 14.32 0.1M
2022-10-20 14.30 14.58 14.30 14.42 0.2M
2022-10-19 14.50 14.56 14.30 14.32 0.1M
2022-10-18 15.15 15.19 14.85 14.96 0.5M
2022-10-17 14.77 15.10 14.77 14.86 0.5M
2022-10-14 14.57 14.69 14.11 14.16 0.2M
2022-10-13 13.60 14.49 13.56 14.41 0.2M
2022-10-12 14.59 14.71 14.32 14.34 0.1M
2022-10-11 15.01 15.27 14.85 15.07 0.4M
2022-10-10 15.24 15.45 15.14 15.31 0.2M
2022-10-07 15.11 15.45 14.85 14.86 0.1M
2022-10-06 15.81 15.83 15.36 15.36 0.1M
2022-10-05 15.93 16.15 15.79 16.03 0.2M
2022-10-04 16.51 16.77 16.50 16.67 0.5M
2022-10-03 15.79 15.96 15.75 15.88 0.7M
2022-09-30 15.30 15.56 15.30 15.39 1.2M
2022-09-29 15.24 15.29 15.05 15.20 0.2M
2022-09-28 15.18 15.71 15.18 15.70 0.1M
2022-09-27 15.55 15.68 15.28 15.39 0.4M
2022-09-26 15.19 15.27 15.00 15.08 0.4M
2022-09-23 16.31 16.31 15.26 15.41 0.1M
2022-09-22 16.22 16.22 15.69 15.83 0.1M
2022-09-21 16.55 16.77 16.39 16.46 0.1M
2022-09-20 16.68 16.70 16.41 16.49 0.2M
2022-09-19 17.76 17.76 16.89 17.35 0.2M
2022-09-16 17.71 17.71 17.36 17.42 0.1M
2022-09-15 18.54 18.64 18.24 18.24 0.4M
2022-09-14 18.44 18.64 18.39 18.51 0.9M
2022-09-13 18.60 19.01 18.24 18.33 0.1M
2022-09-12 19.34 19.65 19.34 19.45 0.1M
2022-09-09 19.07 19.23 19.07 19.11 0.2M
2022-09-08 18.41 18.98 18.41 18.88 0.2M
2022-09-07 18.30 18.83 18.29 18.83 0.2M
2022-09-06 18.42 18.43 18.12 18.21 0.2M
2022-09-02 19.17 19.32 18.76 18.87 0.1M
2022-09-01 19.25 19.30 18.97 19.13 0.2M
2022-08-31 19.72 19.72 19.37 19.43 0.1M
2022-08-30 19.75 19.87 19.57 19.67 0.2M
2022-08-29 19.72 19.86 19.59 19.71 0.2M
2022-08-26 20.34 20.34 19.73 19.73 0.1M
2022-08-25 20.39 20.71 20.38 20.70 0.2M
2022-08-24 20.43 20.75 20.32 20.52 0.1M
2022-08-23 21.29 21.29 20.34 20.41 0.1M
2022-08-22 21.13 21.23 21.05 21.06 0.1M
2022-08-19 22.56 22.56 21.22 21.32 0.1M
2022-08-18 21.40 21.51 21.20 21.28 0.1M
2022-08-17 21.59 21.74 21.53 21.65 0.1M
2022-08-16 21.59 21.80 21.57 21.76 0.1M
2022-08-15 22.98 22.98 21.69 21.76 0.1M
2022-08-12 21.50 22.32 21.50 21.82 0.1M
2022-08-11 21.86 21.86 21.46 21.46 0.1M
2022-08-10 21.46 21.46 21.13 21.18 0.1M
2022-08-09 20.91 21.13 20.87 21.01 0.2M
2022-08-08 22.50 22.50 21.16 21.18 0.1M
2022-08-05 21.35 21.52 21.12 21.24 0.1M
2022-08-04 21.81 22.02 21.77 22.00 0.1M
2022-08-03 22.21 22.25 21.91 22.06 0.1M
2022-08-02 22.20 22.33 22.11 22.16 0.2M
2022-08-01 22.39 22.43 22.24 22.39 0.2M
2022-07-29 22.46 22.65 22.20 22.35 0.1M
2022-07-28 22.47 22.49 21.31 22.10 0.1M
2022-07-27 21.62 21.78 21.32 21.78 0.1M
2022-07-26 21.50 21.67 21.30 21.57 0.2M
2022-07-25 21.32 21.54 21.29 21.37 0.2M
2022-07-22 21.61 21.73 21.46 21.52 0.1M
2022-07-21 20.55 20.86 20.42 20.86 0.1M
2022-07-20 21.99 21.99 20.71 20.80 0.2M
2022-07-19 21.17 21.32 21.15 21.27 0.5M
2022-07-18 20.70 21.77 20.54 20.66 0.8M
2022-07-15 20.93 21.25 20.92 21.20 0.6M
2022-07-14 20.41 20.88 20.39 20.82 0.1M
2022-07-13 20.00 20.75 20.00 20.54 0.1M
2022-07-12 20.53 20.86 20.50 20.60 0.1M
2022-07-11 19.50 19.72 19.38 19.56 0.2M
2022-07-08 19.27 19.61 19.25 19.53 0.1M
2022-07-07 19.33 19.50 19.33 19.41 0.1M
2022-07-06 19.48 19.63 19.39 19.50 0.3M
2022-07-05 19.59 19.67 19.14 19.50 0.1M
2022-07-01 19.18 19.93 19.18 19.91 0.5M
2022-06-30 19.00 19.45 18.88 19.36 0.3M
2022-06-29 19.56 19.56 19.34 19.34 0.1M
2022-06-28 20.21 20.27 19.70 19.72 0.2M
2022-06-27 20.99 20.99 20.42 20.58 0.4M
2022-06-24 20.88 20.88 20.47 20.58 0.1M
2022-06-23 19.57 20.06 19.52 19.98 0.1M
2022-06-22 19.55 20.13 19.52 19.97 0.2M
2022-06-21 19.63 19.96 19.58 19.67 0.3M
2022-06-17 20.55 20.55 19.42 20.24 0.2M
2022-06-16 18.99 19.40 18.86 19.33 0.2M
2022-06-15 18.57 18.89 18.54 18.86 0.2M
2022-06-14 19.50 19.50 18.30 18.45 0.5M
2022-06-13 20.98 20.98 19.76 19.79 0.2M
2022-06-10 21.26 23.72 21.08 21.39 0.2M
2022-06-09 22.18 22.22 21.67 21.70 0.0M
2022-06-08 22.43 22.67 22.35 22.44 0.1M
2022-06-07 22.11 22.43 22.00 22.33 0.2M
2022-06-06 22.27 22.36 22.15 22.18 0.1M
2022-06-03 22.01 22.07 21.93 21.98 0.1M
2022-06-02 22.09 22.23 21.80 22.20 0.1M
2022-06-01 22.26 22.28 21.77 21.87 0.1M
2022-05-31 22.69 22.78 22.44 22.48 0.1M
2022-05-27 23.30 23.35 22.92 22.98 0.1M
2022-05-26 22.66 23.00 22.66 22.98 0.3M
2022-05-25 22.06 22.13 21.91 22.01 0.1M
2022-05-24 22.93 22.93 21.77 22.20 0.1M
2022-05-23 21.39 21.59 21.36 21.49 0.3M
2022-05-20 21.13 21.41 21.08 21.25 0.1M
2022-05-19 20.70 25.54 20.50 20.79 0.1M
2022-05-18 21.82 21.82 20.59 20.70 0.1M
2022-05-17 21.38 21.52 21.30 21.49 0.2M
2022-05-16 20.76 20.83 20.60 20.66 0.2M
2022-05-13 20.52 21.20 20.52 21.03 0.2M
2022-05-12 20.45 21.58 20.29 20.39 0.1M
2022-05-11 21.15 22.41 21.07 21.12 0.1M
2022-05-10 21.63 21.63 21.04 21.12 0.2M
2022-05-09 21.36 21.43 20.95 21.15 0.1M
2022-05-06 21.74 22.18 21.57 21.98 0.2M
2022-05-05 23.04 23.13 22.72 22.83 0.1M
2022-05-04 23.05 23.50 22.77 23.38 0.1M
2022-05-03 23.01 23.32 22.98 23.14 0.1M
2022-05-02 22.83 22.93 22.63 22.82 0.1M
2022-04-29 24.71 27.57 23.28 23.28 0.1M
2022-04-28 23.51 23.53 22.98 23.25 0.1M
2022-04-27 24.13 25.21 23.96 24.06 0.1M
2022-04-26 24.12 24.14 23.74 23.81 0.1M
2022-04-25 24.30 25.51 24.20 24.59 0.1M
2022-04-22 24.60 24.75 24.21 24.35 0.0M
2022-04-21 24.70 24.79 24.41 24.62 0.1M
2022-04-20 24.51 24.78 24.47 24.50 0.1M
2022-04-19 23.95 24.51 23.94 24.47 0.2M
2022-04-18 27.01 27.01 24.08 24.24 0.1M
2022-04-14 24.36 24.42 24.18 24.22 0.0M
2022-04-13 24.24 24.55 24.21 24.52 0.1M
2022-04-12 24.05 24.05 23.68 23.70 0.1M
2022-04-11 23.92 24.16 23.84 23.87 0.1M
2022-04-08 24.41 24.41 24.06 24.07 0.1M
2022-04-07 25.29 25.30 24.50 24.64 0.3M
2022-04-06 24.58 24.76 24.32 24.51 0.1M
2022-04-05 24.98 25.17 24.88 25.15 0.1M
2022-04-04 24.17 24.44 24.11 24.38 0.1M
2022-04-01 24.24 24.38 24.14 24.34 0.1M
2022-03-31 24.44 24.52 24.11 24.11 0.1M
2022-03-30 24.57 24.86 24.56 24.63 0.1M
2022-03-29 24.54 24.61 24.25 24.39 0.1M
2022-03-28 23.94 24.00 23.78 23.95 0.1M
2022-03-25 23.86 23.90 23.70 23.90 0.1M
2022-03-24 24.31 24.31 23.04 23.45 0.3M
2022-03-23 22.94 23.45 22.88 23.15 0.1M
2022-03-22 23.12 23.59 23.12 23.46 0.1M
2022-03-21 23.39 23.46 23.16 23.33 0.2M
2022-03-18 23.89 24.33 23.89 24.30 0.1M
2022-03-17 23.60 24.07 23.59 23.92 0.1M
2022-03-16 23.08 23.24 22.45 22.83 0.3M
2022-03-15 22.93 23.29 22.70 22.98 0.3M
2022-03-14 22.69 22.99 22.55 22.62 0.1M
2022-03-11 22.85 22.97 22.70 22.93 0.1M
2022-03-10 22.63 22.91 22.63 22.90 0.2M
2022-03-09 22.79 23.49 22.70 23.36 0.1M
2022-03-08 22.85 23.28 22.50 22.74 0.2M
2022-03-07 23.49 23.50 22.89 23.12 0.3M
2022-03-04 23.55 23.66 22.30 22.48 0.3M
2022-03-03 22.14 27.15 21.69 25.61 0.3M
2022-03-02 22.53 22.64 22.35 22.58 0.2M
2022-03-01 22.37 22.39 21.97 22.08 0.2M
2022-02-28 22.81 22.92 22.52 22.63 0.2M
2022-02-25 23.29 23.29 22.26 22.49 0.3M
2022-02-24 21.93 22.54 21.93 22.52 0.2M
2022-02-23 22.84 23.13 22.38 22.45 0.2M
2022-02-22 22.61 22.85 22.60 22.73 0.2M
2022-02-18 22.24 22.24 21.59 21.73 0.1M
2022-02-17 22.00 22.39 21.93 22.14 0.1M
2022-02-16 22.41 22.56 22.25 22.47 0.1M
2022-02-15 22.31 22.54 22.20 22.43 0.2M
2022-02-14 21.91 22.07 21.71 21.97 0.6M
2022-02-11 22.16 22.24 21.66 21.67 0.2M
2022-02-10 21.89 22.69 21.83 22.19 0.1M
2022-02-09 22.53 22.89 22.43 22.56 0.1M
2022-02-08 22.00 22.25 21.99 22.23 0.1M
2022-02-07 22.37 22.76 22.34 22.52 0.4M
2022-02-04 22.53 25.77 22.33 22.54 0.3M
2022-02-03 23.42 23.60 23.21 23.32 0.3M
2022-02-02 23.32 23.80 23.30 23.80 0.2M
2022-02-01 23.09 23.19 22.78 22.92 0.2M
2022-01-31 22.82 22.99 22.30 22.69 0.3M
2022-01-28 22.31 22.36 21.83 22.36 0.3M
2022-01-27 22.99 22.99 22.44 22.60 0.3M
2022-01-26 23.08 23.10 22.52 22.71 0.2M
2022-01-25 23.01 23.48 22.89 23.05 0.2M
2022-01-24 23.36 23.48 23.00 23.48 0.2M
2022-01-21 24.68 24.68 24.33 24.47 0.2M
2022-01-20 25.51 26.15 24.45 24.45 1.2M
2022-01-19 24.24 24.33 24.09 24.09 0.1M
2022-01-18 23.80 24.33 23.77 23.87 0.4M
2022-01-14 25.57 25.57 24.10 24.35 0.2M
2022-01-13 24.68 24.85 24.58 24.58 0.1M
2022-01-12 24.34 24.57 24.27 24.49 0.5M
2022-01-11 23.90 24.02 23.83 24.02 0.1M
2022-01-10 24.34 24.36 23.70 23.90 0.2M
2022-01-07 26.00 26.00 25.00 25.15 0.1M
2022-01-06 25.58 25.68 25.40 25.57 0.1M
2022-01-05 28.54 28.54 26.62 26.64 0.1M
2022-01-04 28.69 28.69 27.02 27.12 0.1M
2022-01-03 30.63 30.63 28.51 28.66 0.1M