Mercados españoles cerrados en 5 hrs 11 min

CBRE Group, Inc. (CBRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,27-0,62 (-0,71%)
Al cierre: 04:00PM EDT
86,56 +0,29 (+0,34%)
Antes de la apertura: 04:16AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202486,9487,8885,7486,2786,271.328.000
30 abr 202486,9988,2886,7186,8986,891.845.200
29 abr 202488,2488,7587,4387,9487,941.020.600
26 abr 202487,2388,2187,1587,3387,331.083.100
25 abr 202485,7887,1084,8287,0287,021.629.800
24 abr 202487,4987,4985,9586,7786,77988.900
23 abr 202486,3587,8686,2687,1187,112.304.400
22 abr 202485,4286,4384,6486,0486,041.778.900
19 abr 202485,1485,5484,3384,9084,901.773.200
18 abr 202485,2386,0684,6985,1485,141.528.100
17 abr 202485,7786,1084,9285,1485,141.399.900
16 abr 202486,5386,7984,7185,5085,502.645.500
15 abr 202490,5590,5586,7586,9986,991.913.200
12 abr 202489,8690,2288,8889,3989,391.629.800
11 abr 202491,4591,6790,0790,6890,681.629.300
10 abr 202493,6693,6690,6891,3391,331.664.500
09 abr 202496,5796,9494,8196,2096,201.300.900
08 abr 202496,8696,9296,1596,5196,51923.000
05 abr 202494,9996,5394,8796,1496,141.036.800
04 abr 202497,0097,3595,0895,4695,46810.500
03 abr 202494,1796,0693,9095,4395,431.308.200
02 abr 202493,9094,5193,1194,3594,351.139.300
01 abr 202497,0197,1894,8794,9894,981.183.500
28 mar 202497,3198,0697,1897,2497,241.717.200
27 mar 202496,7197,4896,2196,8496,841.350.400
26 mar 202496,1496,9195,5295,9095,901.366.800
25 mar 202496,6996,9795,4095,7195,711.251.200
22 mar 202498,2998,6596,4096,5996,591.294.100
21 mar 202496,0498,6495,8898,1298,121.845.200
20 mar 202492,9895,9192,9895,6495,641.271.700
19 mar 202492,9293,7192,6693,4893,481.476.400
18 mar 202493,9894,2092,8593,0593,051.121.400
15 mar 202492,1893,4292,1593,2193,213.306.700
14 mar 202493,8694,1092,2593,2893,281.789.700
13 mar 202493,5494,5393,1094,1794,171.570.500
12 mar 202493,3693,7992,3793,7493,741.406.200
11 mar 202493,7994,5892,5093,4593,451.461.100
08 mar 202493,9095,4793,7994,3794,371.430.100
07 mar 202493,0193,3991,9392,8692,861.539.900
06 mar 202494,1794,8991,6192,3092,301.166.800
05 mar 202491,6392,5691,3491,8891,881.453.100
04 mar 202492,3692,6491,2792,1692,161.471.100
01 mar 202491,4493,2690,9792,9892,981.561.100
29 feb 202492,4292,6490,8691,8991,893.579.000
28 feb 202489,9391,6589,8891,2091,201.222.400
27 feb 202490,8391,3690,1990,8890,881.371.400
26 feb 202489,5590,6689,1389,9589,951.340.700
23 feb 202491,3891,5189,8490,1190,111.686.300
22 feb 202490,8393,1890,5891,5391,533.786.200
21 feb 202490,9291,3089,7290,4690,461.751.000
20 feb 202492,2492,8390,7290,9790,972.487.000
16 feb 202493,6694,6892,4993,1393,132.666.900
15 feb 202492,5196,0092,4494,3094,305.906.900
14 feb 202486,0887,3785,0986,8986,891.771.000
13 feb 202485,5485,6984,2185,1485,141.613.000
12 feb 202486,8688,4286,5988,2888,281.713.100
09 feb 202485,9086,6484,7686,5586,551.392.000
08 feb 202483,9886,1083,4285,9685,961.712.300
07 feb 202484,7784,7783,3183,9483,941.639.400
06 feb 202483,2684,6683,2284,1984,191.376.200
05 feb 202483,7683,9682,7583,3483,341.280.000
02 feb 202484,8885,5983,3685,0085,001.803.000
01 feb 202486,0886,9484,3086,1986,192.176.600
31 ene 202486,6288,3086,0286,3186,311.476.200
30 ene 202486,7487,6686,4986,6986,69965.200
29 ene 202486,1087,9185,6287,8787,871.478.400
26 ene 202486,8787,2586,2286,2786,271.330.900
25 ene 202487,1287,2186,0486,7586,751.194.800
24 ene 202487,5687,6885,7085,8585,85887.200
23 ene 202488,2988,8386,3786,4286,42990.600
22 ene 202486,1187,8285,3087,4187,411.324.000
19 ene 202484,8185,7483,5585,5185,511.509.700
18 ene 202483,8484,7783,0584,3284,321.115.000
17 ene 202483,9285,0682,9983,6083,60952.800
16 ene 202484,0885,6084,0885,4385,431.927.700
12 ene 202485,7985,9084,5485,2685,261.542.300
11 ene 202486,2086,4084,3184,8684,861.958.700
10 ene 202487,0487,0485,8386,6586,651.753.100
09 ene 202487,0187,2786,2786,7286,721.307.100
08 ene 202487,1488,2186,9288,1888,181.624.400
05 ene 202486,7888,2086,2987,0587,051.594.000
04 ene 202488,5289,1287,1187,4287,421.579.300
03 ene 202490,9891,5588,7089,0589,052.215.600
02 ene 202492,4293,3491,8793,2293,221.460.800
29 dic 202393,4893,7893,0093,0993,091.223.200
28 dic 202393,5994,2793,2193,8293,82732.300
27 dic 202392,7393,6592,2893,6493,64805.500
26 dic 202392,2993,0391,9492,6192,61539.900
22 dic 202391,5992,0891,2591,9591,95833.600
21 dic 202391,0891,7490,1091,5191,511.111.400
20 dic 202389,8191,1789,3489,7489,741.929.500
19 dic 202392,2992,6590,2890,4190,412.233.400
18 dic 202391,7491,7490,1391,4891,482.310.900
15 dic 202390,7891,9490,4891,1291,124.758.200
14 dic 202388,0091,0887,4891,0791,073.160.100
13 dic 202382,5386,8982,0286,1086,101.712.200
12 dic 202382,5982,8181,6282,3082,301.685.900
11 dic 202382,4383,5481,9982,2582,251.613.400
08 dic 202382,5282,9681,8382,6982,691.084.600
07 dic 202381,5982,8080,9782,6682,661.291.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...