Mercados españoles cerrados

Conestoga Small Cap Investors (CCASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,70-0,03 (-0,04%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202469,7069,7069,7069,7069,70-
27 jun 202469,7369,7369,7369,7369,73-
26 jun 202469,1669,1669,1669,1669,16-
25 jun 202469,2369,2369,2369,2369,23-
24 jun 202469,6569,6569,6569,6569,65-
21 jun 202469,6069,6069,6069,6069,60-
20 jun 202469,2069,2069,2069,2069,20-
18 jun 202469,7269,7269,7269,7269,72-
17 jun 202469,6269,6269,6269,6269,62-
14 jun 202468,9768,9768,9768,9768,97-
13 jun 202469,5569,5569,5569,5569,55-
12 jun 202470,0570,0570,0570,0570,05-
11 jun 202468,7068,7068,7068,7068,70-
10 jun 202468,7868,7868,7868,7868,78-
07 jun 202468,5768,5768,5768,5768,57-
06 jun 202469,3669,3669,3669,3669,36-
05 jun 202469,9469,9469,9469,9469,94-
04 jun 202468,8568,8568,8568,8568,85-
03 jun 202469,6069,6069,6069,6069,60-
31 may 202470,2370,2370,2370,2370,23-
30 may 202469,9869,9869,9869,9869,98-
29 may 202470,1070,1070,1070,1070,10-
28 may 202471,1671,1671,1671,1671,16-
24 may 202471,7471,7471,7471,7471,74-
23 may 202471,1871,1871,1871,1871,18-
22 may 202471,8771,8771,8771,8771,87-
21 may 202472,0772,0772,0772,0772,07-
20 may 202472,4372,4372,4372,4372,43-
17 may 202471,7071,7071,7071,7071,70-
16 may 202471,4371,4371,4371,4371,43-
15 may 202471,9971,9971,9971,9971,99-
14 may 202471,2471,2471,2471,2471,24-
13 may 202470,7970,7970,7970,7970,79-
10 may 202470,9770,9770,9770,9770,97-
09 may 202471,0571,0571,0571,0571,05-
08 may 202470,9570,9570,9570,9570,95-
07 may 202471,8371,8371,8371,8371,83-
06 may 202471,2671,2671,2671,2671,26-
03 may 202470,3770,3770,3770,3770,37-
02 may 202470,1070,1070,1070,1070,10-
01 may 202469,4769,4769,4769,4769,47-
30 abr 202469,2169,2169,2169,2169,21-
29 abr 202470,2370,2370,2370,2370,23-
26 abr 202470,0370,0370,0370,0370,03-
25 abr 202469,1169,1169,1169,1169,11-
24 abr 202469,5569,5569,5569,5569,55-
23 abr 202469,6769,6769,6769,6769,67-
22 abr 202468,6568,6568,6568,6568,65-
19 abr 202468,0868,0868,0868,0868,08-
18 abr 202468,0368,0368,0368,0368,03-
17 abr 202468,4768,4768,4768,4768,47-
16 abr 202469,3369,3369,3369,3369,33-
15 abr 202469,7369,7369,7369,7369,73-
12 abr 202470,4870,4870,4870,4870,48-
11 abr 202471,4671,4671,4671,4671,46-
10 abr 202470,9970,9970,9970,9970,99-
09 abr 202473,0173,0173,0173,0173,01-
08 abr 202472,6472,6472,6472,6472,64-
05 abr 202471,9371,9371,9371,9371,93-
04 abr 202471,4371,4371,4371,4371,43-
03 abr 202471,6871,6871,6871,6871,68-
02 abr 202471,4871,4871,4871,4871,48-
01 abr 202473,1573,1573,1573,1573,15-
28 mar 202473,9273,9273,9273,9273,92-
27 mar 202473,6473,6473,6473,6473,64-
26 mar 202472,4172,4172,4172,4172,41-
25 mar 202472,2472,2472,2472,2472,24-
22 mar 202472,7272,7272,7272,7272,72-
21 mar 202473,2673,2673,2673,2673,26-
20 mar 202472,3872,3872,3872,3872,38-
19 mar 202471,7671,7671,7671,7671,76-
18 mar 202471,0571,0571,0571,0571,05-
15 mar 202471,2271,2271,2271,2271,22-
14 mar 202471,1271,1271,1271,1271,12-
13 mar 202472,0872,0872,0872,0872,08-
12 mar 202471,9671,9671,9671,9671,96-
11 mar 202471,9971,9971,9971,9971,99-
08 mar 202472,5972,5972,5972,5972,59-
07 mar 202472,8372,8372,8372,8372,83-
06 mar 202472,1972,1972,1972,1972,19-
05 mar 202471,1871,1871,1871,1871,18-
04 mar 202472,7672,7672,7672,7672,76-
01 mar 202472,4272,4272,4272,4272,42-
29 feb 202472,2672,2672,2672,2672,26-
28 feb 202471,8971,8971,8971,8971,89-
27 feb 202471,7671,7671,7671,7671,76-
26 feb 202471,5671,5671,5671,5671,56-
23 feb 202471,4671,4671,4671,4671,46-
22 feb 202471,3171,3171,3171,3171,31-
21 feb 202470,6970,6970,6970,6970,69-
20 feb 202471,4171,4171,4171,4171,41-
16 feb 202472,1772,1772,1772,1772,17-
15 feb 202472,7672,7672,7672,7672,76-
14 feb 202471,5971,5971,5971,5971,59-
13 feb 202469,7169,7169,7169,7169,71-
12 feb 202472,3472,3472,3472,3472,34-
09 feb 202472,0772,0772,0772,0772,07-
08 feb 202471,1371,1371,1371,1371,13-
07 feb 202470,1770,1770,1770,1770,17-
06 feb 202469,9169,9169,9169,9169,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...