Mercados españoles cerrados

Crescent Capital BDC, Inc. (CCAP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,19+0,25 (+1,39%)
Al cierre: 04:00PM EDT
18,24 +0,05 (+0,27%)
Después del cierre: 06:14PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202418,0518,2018,0218,1918,19263.600
09 may 202418,0018,1317,7017,9417,94263.800
08 may 202417,5917,6917,5517,6317,6386.000
07 may 202417,6817,6817,5117,5117,5160.100
06 may 202417,4917,6217,4917,5817,5873.100
03 may 202417,4717,5217,3717,4917,4998.200
02 may 202417,4617,4817,2917,3417,3479.000
01 may 202417,3017,4617,2517,3617,3653.000
30 abr 202417,4517,4617,2817,3317,3364.100
29 abr 202417,4017,4817,3517,4017,40102.700
26 abr 202417,3017,4117,2617,3517,35168.200
25 abr 202417,2917,3017,1417,2417,2466.700
24 abr 202417,2417,2817,1717,2417,24192.800
23 abr 202417,1517,2017,1517,1917,19108.700
22 abr 202417,2017,2017,1317,1717,1775.000
19 abr 202417,1417,2017,1117,1717,1778.300
18 abr 202417,0017,1316,9817,0817,0897.600
17 abr 202417,0517,1116,9317,0017,0050.900
16 abr 202416,9917,0716,8816,9816,9860.900
15 abr 202417,0517,1616,9116,9616,9699.000
12 abr 202417,0817,1116,8816,9616,9682.400
11 abr 202417,1317,1917,0317,1117,11103.100
10 abr 202416,9017,0816,8817,0317,03109.900
09 abr 202417,1217,1917,0017,0517,0574.200
08 abr 202417,0917,1817,0117,0917,0986.800
05 abr 202417,0217,1316,9617,0817,0891.400
04 abr 202417,3017,3516,9717,0017,00261.200
03 abr 202417,1517,2817,1217,1817,1860.600
02 abr 202417,1117,2317,1117,1417,1481.200
01 abr 202417,3517,3517,1217,1817,1890.900
28 mar 202417,3217,4217,2317,2617,26118.000
27 mar 202417,2617,3017,0017,0317,03170.500
27 mar 20240.41 Dividendo
26 mar 202417,7217,7517,6317,6617,2578.300
25 mar 202417,7417,7717,6117,6517,24121.100
22 mar 202417,7017,7317,5717,6017,1979.300
21 mar 202417,4817,6317,4817,6017,1974.100
20 mar 202417,4317,5517,4017,5017,09109.100
19 mar 202417,2817,4017,2717,3616,9688.400
18 mar 202417,1517,3517,1417,2016,8083.900
15 mar 202416,9917,2116,9917,2016,80102.400
14 mar 202417,2017,2916,9916,9916,60126.100
13 mar 202417,3517,3717,2217,2516,8573.500
12 mar 202417,1017,2617,1017,2516,8557.600
11 mar 202416,9917,1016,8817,0616,6671.900
08 mar 202416,9417,0516,9416,9916,6072.500
07 mar 202416,8316,8916,7816,8616,4780.500
06 mar 202416,7016,8416,7016,7616,3770.200
05 mar 202416,7216,8116,6416,6516,26113.400
04 mar 202416,6316,8316,5816,7916,4067.700
01 mar 202416,7616,7616,6216,7216,3374.300
29 feb 202416,6616,7716,6516,7616,3792.300
28 feb 202416,7516,8216,6016,6316,2477.200
28 feb 20240.1 Dividendo
27 feb 202416,8516,9716,7316,9216,43157.200
26 feb 202416,8917,0116,8116,8216,33133.300
23 feb 202417,0017,0116,7816,8616,37106.700
22 feb 202416,9417,1016,7616,9716,48220.600
21 feb 202416,4016,5016,3816,5016,0268.500
20 feb 202416,3116,4316,1816,3915,9155.500
16 feb 202416,3016,4516,2616,3915,9151.300
15 feb 202416,1416,4216,1416,4115,9352.300
14 feb 202416,1516,1616,0316,1315,6657.100
13 feb 202416,2116,2116,0216,0915,6272.300
12 feb 202416,0916,3216,0916,2715,8058.400
09 feb 202416,0916,1215,9516,1215,6555.000
08 feb 202416,0316,1215,9116,0315,57135.800
07 feb 202416,1016,1716,0416,0915,6277.400
06 feb 202416,1716,2216,0616,1215,6592.600
05 feb 202416,2116,2216,0616,1715,7060.200
02 feb 202416,2516,4516,2116,3315,8673.600
01 feb 202416,5116,5116,1516,3815,91140.400
31 ene 202416,6017,2316,3416,3815,91147.100
30 ene 202416,5616,7116,5316,6516,1771.300
29 ene 202416,6216,6716,4516,5616,08127.100
26 ene 202416,7416,8016,5816,7716,2877.900
25 ene 202416,4116,7016,4116,6516,1785.800
24 ene 202416,5116,6616,3716,4115,9393.500
23 ene 202416,6516,7316,4916,5016,0262.500
22 ene 202416,4316,7016,4316,6516,17149.300
19 ene 202416,5216,6016,4316,5416,06113.100
18 ene 202416,7116,8016,5616,6616,1857.400
17 ene 202416,6916,8516,6016,7316,2590.800
16 ene 202417,0317,0716,6716,7316,25136.900
12 ene 202416,9517,0716,9516,9916,5082.800
11 ene 202417,0117,0516,8416,9216,43105.900
10 ene 202417,1317,1617,0417,0616,5777.700
09 ene 202417,2617,2617,1317,1516,6562.300
08 ene 202417,2417,3417,2017,2616,76128.200
05 ene 202417,1817,3617,1817,2016,7079.500
04 ene 202416,9117,2516,9017,2416,7499.100
03 ene 202417,3017,3016,8616,9116,42198.100
02 ene 202417,3117,3116,8017,2116,71206.800
29 dic 202317,5017,5217,3517,3816,88112.300
28 dic 202317,4617,6317,4017,4616,95105.900
28 dic 20230.41 Dividendo
27 dic 202317,9818,0017,8717,9517,03161.900
26 dic 202317,7518,0017,7017,9116,99157.500
22 dic 202317,5617,8217,5617,7016,79100.100
21 dic 202317,5117,6217,4517,5816,6888.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...