Mercados españoles cerrados

The Cato Corporation (CATO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,6000-0,1700 (-3,56%)
Al cierre: 04:00PM EDT
4,6000 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20244,80004,81004,56004,60004,6000152.700
25 abr 20244,79004,89004,72004,77004,770064.500
24 abr 20245,11005,11004,83004,88004,8800103.800
23 abr 20245,15005,17004,98005,01005,010092.200
22 abr 20245,08005,18005,01005,10005,1000144.900
19 abr 20245,00005,15005,00005,04005,0400120.200
18 abr 20244,90005,03004,90004,94004,9400112.900
17 abr 20244,78004,95004,72004,82004,8200102.500
16 abr 20244,91004,91004,75004,77004,7700120.200
15 abr 20245,07005,13004,89004,96004,9600227.000
12 abr 20245,19005,20005,02005,02005,020094.100
11 abr 20245,12005,42005,05005,22005,2200189.900
10 abr 20245,11005,20005,08005,08005,0800100.500
09 abr 20245,27005,29005,18005,20005,200094.800
08 abr 20245,21005,34005,15005,22005,2200108.500
05 abr 20245,27005,30005,17005,23005,230099.100
04 abr 20245,30005,45005,27005,27005,2700112.200
03 abr 20245,35005,39005,28005,29005,2900110.200
02 abr 20245,42005,49005,36005,36005,360099.500
01 abr 20245,74005,86005,41005,44005,4400174.600
28 mar 20245,94006,05005,76005,77005,7700164.600
27 mar 20245,35005,95005,35005,89005,8900244.700
26 mar 20245,70005,82005,36005,37005,3700336.600
25 mar 20245,52005,57005,25005,33005,3300450.500
25 mar 20240.17 Dividendo
22 mar 20245,75005,81005,56005,64005,4700250.300
21 mar 20246,21006,30005,65005,76005,5864446.100
20 mar 20246,24006,40006,22006,35006,158674.600
19 mar 20246,26006,32006,21006,21006,022880.200
18 mar 20246,23006,41006,23006,23006,0422161.500
15 mar 20246,24006,42006,21006,26006,0713255.100
14 mar 20246,61006,69006,28006,34006,1489127.400
13 mar 20246,60006,70006,52006,54006,342954.600
12 mar 20246,60006,64006,52006,61006,410863.100
11 mar 20246,60006,60006,55006,55006,352661.700
08 mar 20246,63006,63006,53006,55006,352657.800
07 mar 20246,58006,60006,47006,55006,352645.300
06 mar 20246,56006,56006,42006,51006,313848.400
05 mar 20246,54006,65006,51006,54006,342970.500
04 mar 20246,43006,61006,43006,60006,401169.800
01 mar 20246,60006,60006,40006,45006,2556148.600
29 feb 20246,51006,63006,45006,61006,410855.500
28 feb 20246,49006,51006,36006,45006,255650.300
27 feb 20246,48006,54006,46006,50006,304154.900
26 feb 20246,30006,44006,30006,44006,245952.900
23 feb 20246,48006,48006,26006,34006,1489265.800
22 feb 20246,59006,62006,43006,48006,284786.200
21 feb 20246,75006,83006,57006,61006,410875.500
20 feb 20246,93006,93006,73006,78006,575690.900
16 feb 20246,95007,05006,84006,95006,740579.700
15 feb 20246,86007,00006,76007,00006,789061.200
14 feb 20246,72006,92006,63006,85006,643561.100
13 feb 20246,76006,81006,60006,67006,4690109.100
12 feb 20246,98007,05006,88006,94006,730882.600
09 feb 20246,83007,00006,81006,94006,730845.500
08 feb 20246,82007,02006,77006,85006,643546.100
07 feb 20246,85006,95006,69006,82006,6144213.400
06 feb 20246,79006,91006,79006,85006,643537.500
05 feb 20246,84006,89006,74006,78006,575679.100
02 feb 20246,93007,05006,82006,88006,672650.200
01 feb 20246,80007,04006,73007,00006,789052.200
31 ene 20246,98006,98006,76006,76006,556256.000
30 ene 20247,04007,11006,83006,88006,672664.900
29 ene 20247,05007,20006,95007,10006,886065.000
26 ene 20247,15007,20006,91006,93006,721133.300
25 ene 20247,12007,12006,93007,12006,905432.600
24 ene 20247,17007,17006,91007,01006,798739.700
23 ene 20247,37007,37007,12007,13006,915133.300
22 ene 20247,24007,33007,05007,29007,070357.800
19 ene 20247,17007,24007,05007,19006,973398.800
18 ene 20246,97007,14006,85007,12006,905464.700
17 ene 20246,81006,99006,81006,95006,740546.700
16 ene 20247,02007,02006,75006,85006,643580.400
12 ene 20247,09007,17007,00007,02006,808428.000
11 ene 20247,02007,03006,87006,99006,779354.600
10 ene 20247,15007,30006,97007,09006,876373.200
09 ene 20247,14007,24007,11007,18006,963670.900
08 ene 20246,97007,23006,97007,23007,012143.700
05 ene 20247,01007,14006,97007,04006,8278191.000
04 ene 20247,05007,08006,92007,00006,789093.200
03 ene 20247,28007,28007,02007,06006,847265.900
02 ene 20247,16007,34007,16007,31007,089751.800
29 dic 20237,45007,46007,13007,14006,924861.900
28 dic 20237,20007,80007,16007,44007,2157196.600
27 dic 20237,20007,20007,07007,13006,915177.600
26 dic 20237,12007,20007,03007,15006,934588.700
22 dic 20237,04007,20007,01007,12006,9054163.200
21 dic 20236,90007,02006,90007,02006,808472.300
20 dic 20237,10007,22006,93006,97006,759994.400
19 dic 20236,92007,17006,92007,14006,924878.200
18 dic 20236,91007,00006,75006,95006,740579.100
15 dic 20237,01007,01006,75006,94006,7308194.200
15 dic 20230.17 Dividendo
14 dic 20236,99007,12006,86007,10006,7211121.700
13 dic 20236,68006,88006,60006,85006,4845249.300
12 dic 20236,68006,74006,60006,67006,314174.600
11 dic 20236,80007,02006,67006,68006,323590.800
08 dic 20236,79006,85006,73006,82006,456153.000
07 dic 20236,73006,81006,67006,78006,418285.900
06 dic 20236,82007,04006,62006,72006,3614104.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...