Mercados españoles abiertos en 1 hr 45 mins

Casey's General Stores, Inc. (CASY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
309,40+0,23 (+0,07%)
Al cierre: 04:00PM EDT
310,10 +0,70 (+0,23%)
Después del cierre: 04:58PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024311,05312,30308,70309,40309,40328.300
17 abr 2024316,02317,45306,69309,17309,17358.800
16 abr 2024312,98315,99311,47312,55312,55262.400
15 abr 2024312,95315,52311,16312,78312,78511.500
12 abr 2024307,76311,03306,60310,06310,06236.400
11 abr 2024312,69312,69306,80309,79309,79358.300
10 abr 2024310,68312,61306,45312,33312,33306.500
09 abr 2024311,92312,64306,69312,19312,19389.200
08 abr 2024314,70318,48312,25313,23313,23278.700
05 abr 2024310,34317,09310,34316,67316,67192.100
04 abr 2024316,43317,93309,02311,18311,18198.400
03 abr 2024312,50316,68309,71315,51315,51282.000
02 abr 2024313,95315,03308,86312,50312,50315.700
01 abr 2024317,94320,19314,23315,37315,37287.500
28 mar 2024319,20320,47316,78318,45318,45245.600
27 mar 2024319,24320,70316,12318,69318,69267.900
26 mar 2024320,39324,40315,49316,46316,46429.800
25 mar 2024318,54320,00316,04319,38319,38456.000
22 mar 2024318,45319,98316,42316,59316,59303.200
21 mar 2024316,20318,27313,91318,11318,11296.800
20 mar 2024309,70315,39307,96315,15315,15262.400
19 mar 2024306,47310,00306,42308,92308,92188.500
18 mar 2024306,25308,65303,95305,17305,17337.700
15 mar 2024297,25307,21297,09305,43305,43685.300
14 mar 2024296,53299,92293,81297,52297,52292.400
13 mar 2024293,60296,19290,00295,91295,91307.700
12 mar 2024296,00302,04291,31294,03294,03604.900
11 mar 2024301,44303,65297,18298,76298,76437.400
08 mar 2024307,52308,00301,18302,18302,18214.400
07 mar 2024303,53307,86303,00307,15307,15321.100
06 mar 2024294,93304,44294,93300,91300,91374.700
05 mar 2024314,27314,99290,79291,28291,28635.500
04 mar 2024308,22314,96308,09313,70313,70269.500
01 mar 2024303,63307,64303,58306,85306,85193.300
29 feb 2024305,45305,45302,25304,49304,49229.500
28 feb 2024301,21304,12300,87304,12304,12179.500
27 feb 2024300,26302,18299,02300,92300,92203.300
26 feb 2024299,28301,22298,08299,04299,04210.700
23 feb 2024296,34300,67295,61299,75299,75223.000
22 feb 2024288,85294,92288,12294,56294,56201.100
21 feb 2024289,08290,33287,77288,18288,18145.800
20 feb 2024289,74291,16286,46288,48288,48234.100
16 feb 2024286,64290,13285,59287,66287,66173.400
15 feb 2024284,57289,32284,57286,13286,13211.100
14 feb 2024282,43284,28280,05283,75283,75219.100
13 feb 2024285,16287,11279,99280,66280,66215.300
12 feb 2024285,00287,98281,68285,07285,07216.300
09 feb 2024284,58286,61281,59286,44286,44213.600
08 feb 2024275,27285,43275,27285,02285,02310.600
07 feb 2024277,77280,35274,81275,20275,20233.700
06 feb 2024273,91276,61272,46276,11276,11187.600
05 feb 2024275,64275,64269,50273,52273,52262.800
02 feb 2024274,73276,82272,56275,06275,06255.400
01 feb 2024271,16276,29269,35274,74274,74255.600
31 ene 2024272,98274,01269,60271,36271,36341.400
31 ene 20240.43 Dividendo
30 ene 2024273,10274,61268,96274,41273,98365.500
29 ene 2024274,82275,03268,07273,25272,82406.200
26 ene 2024283,46284,65274,07275,45275,02261.900
25 ene 2024282,51284,87281,23283,83283,39216.700
24 ene 2024286,36287,08281,75282,17281,73180.600
23 ene 2024286,58288,53285,00285,73285,28220.600
22 ene 2024286,94287,62284,65286,09285,64176.200
19 ene 2024284,61287,52282,59285,58285,13195.200
18 ene 2024286,54287,17282,24285,21284,76241.300
17 ene 2024288,41291,51286,79287,04286,59275.200
16 ene 2024288,76289,97286,98288,58288,13238.000
12 ene 2024287,74289,68287,27287,52287,07128.900
11 ene 2024283,54287,20281,26287,12286,67233.200
10 ene 2024282,29284,06279,91282,98282,54222.000
09 ene 2024285,60286,67283,00283,02282,58151.100
08 ene 2024285,27287,91283,83285,59285,14235.600
05 ene 2024279,54285,33277,91284,34283,89428.500
04 ene 2024277,44279,95277,15278,90278,46267.000
03 ene 2024277,00278,47274,51276,16275,73224.600
02 ene 2024273,39277,60273,39277,58277,15227.000
29 dic 2023274,50275,52273,25274,74274,31226.100
28 dic 2023274,34275,49274,17275,01274,58156.000
27 dic 2023274,18275,31273,01274,53274,10148.100
26 dic 2023273,02273,79271,60272,70272,27139.600
22 dic 2023274,36275,80273,00273,81273,38108.300
21 dic 2023271,04274,21270,03274,00273,57155.100
20 dic 2023273,65273,65269,38269,43269,01180.100
19 dic 2023272,78274,89271,90273,87273,44193.100
18 dic 2023270,17272,92269,75271,42270,99310.700
15 dic 2023272,00273,17267,54267,70267,28483.000
14 dic 2023278,25278,25266,58271,33270,90457.500
13 dic 2023276,11281,98272,68278,13277,69527.400
12 dic 2023270,64284,49266,56272,67272,24602.300
11 dic 2023271,97273,99267,19273,81273,38593.400
08 dic 2023271,01272,41267,87268,01267,59343.100
07 dic 2023277,01280,99273,87274,65274,22195.300
06 dic 2023275,57276,62273,35274,68274,25288.400
05 dic 2023276,65277,96275,50275,57275,14173.800
04 dic 2023275,52280,31275,52276,98276,55212.900
01 dic 2023276,13277,90274,93276,31275,88177.600
30 nov 2023274,71276,04272,98275,40274,97336.500
29 nov 2023279,82280,60273,27273,75273,32279.600
28 nov 2023282,10282,64276,89279,42278,98246.800
27 nov 2023282,25283,19279,50282,64282,20212.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...