Mercados españoles cerrados

Cable One, Inc. (CABO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
378,45-17,53 (-4,43%)
Al cierre: 04:00PM EDT
381,19 +2,74 (+0,72%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024369,13408,42369,13378,45378,45162.639
02 may 2024402,74406,18392,34395,98395,9890.600
01 may 2024396,01399,50388,18396,71396,7177.300
30 abr 2024395,57395,57387,07393,85393,8590.000
29 abr 2024391,28400,67391,28398,37398,3777.300
26 abr 2024383,86394,79380,02389,24389,2476.300
25 abr 2024396,66400,93383,15387,39387,39143.200
24 abr 2024403,92406,68400,17402,98402,9888.900
23 abr 2024406,02411,30404,71407,42407,42124.300
22 abr 2024396,81415,08393,32406,91406,91123.200
19 abr 2024397,58408,15394,53395,61395,611.101.400
18 abr 2024406,97413,17397,09398,30398,30333.900
17 abr 2024389,02397,90388,81393,60393,6074.900
16 abr 2024389,94389,94380,90387,00387,0088.300
15 abr 2024387,22397,52382,00392,43392,43128.100
12 abr 2024383,01392,38376,87386,76386,76122.700
11 abr 2024380,47386,42373,37386,00386,00110.700
10 abr 2024393,18393,18376,20379,01379,01213.100
09 abr 2024399,47401,80392,01399,16399,16102.800
08 abr 2024393,56404,28393,26400,91400,91111.500
05 abr 2024405,52410,54388,69392,01392,01223.200
04 abr 2024415,14429,29410,61410,63410,6371.000
03 abr 2024424,43424,83410,92411,20411,2060.600
02 abr 2024420,41426,91415,02424,31424,3166.600
01 abr 2024426,66426,66411,85421,95421,9569.600
28 mar 2024429,00429,15415,01423,13423,13161.400
27 mar 2024439,31439,31415,52424,98424,98144.600
26 mar 2024440,78440,78431,81435,69435,6987.300
25 mar 2024433,70441,00433,04438,68438,6851.500
22 mar 2024442,33446,08429,67432,31432,3166.800
21 mar 2024443,64452,72440,57442,87442,8751.900
20 mar 2024437,49447,97434,85445,19445,1954.500
19 mar 2024439,96445,02435,94440,62440,6270.800
18 mar 2024419,09448,83413,70443,02443,02113.300
15 mar 2024426,00428,00418,70421,69421,69165.500
14 mar 2024453,54453,99421,63426,48426,48122.100
13 mar 2024466,80470,87454,16454,94454,94108.300
12 mar 2024469,41469,41455,31466,02466,0283.300
11 mar 2024450,37468,00450,37467,97467,9760.400
08 mar 2024445,75451,17441,75450,68450,6848.700
07 mar 2024440,39446,39438,00442,74442,7469.900
06 mar 2024451,99453,23438,70439,82439,8292.400
05 mar 2024450,89475,00441,35450,64450,64200.200
04 mar 2024457,03457,92438,47445,00445,00104.900
01 mar 2024455,52465,71450,24457,63457,6379.900
29 feb 2024447,27460,45447,27456,00456,0090.300
28 feb 2024439,73445,86438,81442,75442,7582.100
27 feb 2024436,63448,26431,17445,90445,90116.600
26 feb 2024441,78448,50432,05436,70436,70156.500
23 feb 2024477,65477,65405,75441,08441,08274.400
22 feb 2024473,66479,79467,91476,06476,06111.700
21 feb 2024493,00493,00475,29475,72475,7285.900
20 feb 2024482,09495,00480,31493,92493,9290.700
16 feb 2024489,24497,07482,60483,43483,43102.700
16 feb 20242.95 Dividendo
15 feb 2024496,90505,99491,74493,57490,6293.800
14 feb 2024490,60496,94480,10496,36493,3960.200
13 feb 2024492,58492,58474,23485,87482,97104.400
12 feb 2024500,30513,70499,62505,84502,8262.600
09 feb 2024486,01498,76483,29498,15495,1774.500
08 feb 2024494,61500,54482,95486,69483,7884.400
07 feb 2024507,00510,39488,90491,05488,1285.900
06 feb 2024502,50508,87496,39505,66502,64105.800
05 feb 2024511,84515,49501,15505,47502,4564.500
02 feb 2024542,80542,80500,00510,01506,96123.200
01 feb 2024554,55554,55536,73551,33548,0360.100
31 ene 2024555,12566,88548,86548,93545,6537.900
30 ene 2024559,29565,45556,25558,20554,8668.200
29 ene 2024569,33569,33552,95563,75560,3845.200
26 ene 2024557,57573,03557,57572,87569,4534.500
25 ene 2024545,34553,75538,40553,74550,4333.100
24 ene 2024559,06559,06540,14542,52539,2847.800
23 ene 2024554,41554,41542,21552,84549,5455.300
22 ene 2024536,83548,61536,83548,61545,3345.800
19 ene 2024524,79532,58515,45532,58529,4054.300
18 ene 2024526,94528,81522,33523,50520,3737.600
17 ene 2024534,20538,70514,00521,71518,5998.400
16 ene 2024553,20553,20539,73541,10537,8776.400
12 ene 2024561,89565,14545,60551,36548,0656.000
11 ene 2024553,43561,67545,04559,07555,7363.100
10 ene 2024558,61574,53550,24554,12550,8172.400
09 ene 2024553,11558,23544,82558,22554,8871.000
08 ene 2024540,47562,73532,38556,84553,5186.900
05 ene 2024529,90552,50529,90538,11534,8994.200
04 ene 2024541,15544,88522,31531,78528,6084.300
03 ene 2024549,55551,63539,00541,35538,1161.200
02 ene 2024557,16564,15550,17553,58550,2742.600
29 dic 2023557,03557,03553,00556,59553,2633.700
28 dic 2023550,00565,97542,21559,94556,5928.500
27 dic 2023553,93557,86544,74556,57553,2432.400
26 dic 2023546,31552,75541,42551,88548,5826.200
22 dic 2023541,80549,83539,30543,93540,6830.900
21 dic 2023544,30548,75540,42544,02540,7734.900
20 dic 2023552,18552,18537,02540,43537,2038.300
19 dic 2023546,44555,19543,70554,19550,8849.900
18 dic 2023545,00549,65534,86541,26538,0241.300
15 dic 2023552,01552,01538,05541,29538,0568.800
14 dic 2023542,99567,83542,99550,33547,0460.600
13 dic 2023527,00535,30517,00535,30532,10154.000
12 dic 2023518,77531,55506,18528,74525,5874.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...