Mercados españoles cerrados en 5 hrs 54 min
IBEX 35
11.005,80 -147,20 (-1,32%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
83,96 +0,38 (+0,45%) Oro
2.316,80 -5,50 (-0,24%) Bitcoin EUR
56.863,36 -1.046,18 (-1,81%)
CCC Intelligent Solutions Holdings Inc. (CCCS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 10,88 | 10,94 | 10,79 | 10,90 | 10,90 | 2.202.000 |
| 07 may 2024 | 10,92 | 11,00 | 10,82 | 10,86 | 10,86 | 1.987.600 |
| 06 may 2024 | 10,84 | 10,95 | 10,81 | 10,91 | 10,91 | 1.565.800 |
| 03 may 2024 | 10,83 | 10,98 | 10,68 | 10,81 | 10,81 | 2.326.200 |
| 02 may 2024 | 10,74 | 10,82 | 10,59 | 10,68 | 10,68 | 3.662.000 |
| 01 may 2024 | 11,04 | 11,38 | 10,45 | 10,55 | 10,55 | 6.995.700 |
| 30 abr 2024 | 11,49 | 11,52 | 11,19 | 11,22 | 11,22 | 3.055.400 |
| 29 abr 2024 | 11,50 | 11,56 | 11,41 | 11,46 | 11,46 | 2.543.800 |
| 26 abr 2024 | 11,54 | 11,61 | 11,47 | 11,50 | 11,50 | 1.850.800 |
| 25 abr 2024 | 11,40 | 11,52 | 11,34 | 11,50 | 11,50 | 2.024.000 |
| 24 abr 2024 | 11,53 | 11,57 | 11,41 | 11,53 | 11,53 | 2.265.300 |
| 23 abr 2024 | 11,51 | 11,59 | 11,33 | 11,49 | 11,49 | 4.474.500 |
| 22 abr 2024 | 11,51 | 11,53 | 11,34 | 11,40 | 11,40 | 2.638.100 |
| 19 abr 2024 | 11,46 | 11,51 | 11,40 | 11,44 | 11,44 | 3.602.400 |
| 18 abr 2024 | 11,47 | 11,73 | 11,40 | 11,42 | 11,42 | 2.172.000 |
| 17 abr 2024 | 11,59 | 11,65 | 11,42 | 11,42 | 11,42 | 3.470.100 |
| 16 abr 2024 | 11,44 | 11,60 | 11,39 | 11,54 | 11,54 | 2.581.400 |
| 15 abr 2024 | 11,83 | 11,83 | 11,45 | 11,48 | 11,48 | 2.753.300 |
| 12 abr 2024 | 11,76 | 11,83 | 11,59 | 11,71 | 11,71 | 2.187.200 |
| 11 abr 2024 | 11,82 | 11,89 | 11,73 | 11,81 | 11,81 | 2.602.300 |
| 10 abr 2024 | 11,72 | 11,82 | 11,69 | 11,80 | 11,80 | 2.604.000 |
| 09 abr 2024 | 11,84 | 11,95 | 11,76 | 11,89 | 11,89 | 2.966.800 |
| 08 abr 2024 | 11,68 | 11,80 | 11,61 | 11,78 | 11,78 | 4.895.400 |
| 05 abr 2024 | 11,57 | 11,77 | 11,45 | 11,66 | 11,66 | 13.679.400 |
| 04 abr 2024 | 11,91 | 11,94 | 11,76 | 11,78 | 11,78 | 1.816.900 |
| 03 abr 2024 | 11,66 | 11,94 | 11,66 | 11,78 | 11,78 | 2.538.300 |
| 02 abr 2024 | 11,70 | 11,76 | 11,62 | 11,68 | 11,68 | 2.574.700 |
| 01 abr 2024 | 11,97 | 12,05 | 11,77 | 11,80 | 11,80 | 3.693.600 |
| 28 mar 2024 | 11,92 | 12,01 | 11,87 | 11,96 | 11,96 | 2.754.200 |
| 27 mar 2024 | 11,98 | 12,00 | 11,85 | 11,90 | 11,90 | 1.943.100 |
| 26 mar 2024 | 11,88 | 12,02 | 11,88 | 11,94 | 11,94 | 1.772.100 |
| 25 mar 2024 | 11,96 | 12,04 | 11,86 | 11,95 | 11,95 | 2.569.600 |
| 22 mar 2024 | 12,06 | 12,06 | 11,90 | 12,01 | 12,01 | 2.070.500 |
| 21 mar 2024 | 11,93 | 12,07 | 11,91 | 12,06 | 12,06 | 2.818.300 |
| 20 mar 2024 | 11,85 | 12,00 | 11,75 | 11,94 | 11,94 | 3.434.500 |
| 19 mar 2024 | 11,69 | 11,94 | 11,68 | 11,89 | 11,89 | 2.519.600 |
| 18 mar 2024 | 11,88 | 11,98 | 11,77 | 11,79 | 11,79 | 3.270.700 |
| 15 mar 2024 | 12,08 | 12,08 | 11,72 | 11,80 | 11,80 | 12.229.600 |
| 14 mar 2024 | 12,28 | 12,28 | 12,05 | 12,12 | 12,12 | 3.908.000 |
| 13 mar 2024 | 12,25 | 12,39 | 12,03 | 12,26 | 12,26 | 4.796.400 |
| 12 mar 2024 | 12,43 | 12,51 | 12,33 | 12,39 | 12,39 | 1.690.800 |
| 11 mar 2024 | 12,58 | 12,61 | 12,38 | 12,40 | 12,40 | 3.364.100 |
| 08 mar 2024 | 12,25 | 12,68 | 12,22 | 12,63 | 12,63 | 4.777.100 |
| 07 mar 2024 | 11,81 | 12,18 | 11,80 | 12,17 | 12,17 | 5.661.100 |
| 06 mar 2024 | 11,67 | 11,89 | 11,61 | 11,85 | 11,85 | 3.494.700 |
| 05 mar 2024 | 11,75 | 11,75 | 11,36 | 11,52 | 11,52 | 9.084.200 |
| 04 mar 2024 | 11,52 | 11,91 | 11,52 | 11,86 | 11,86 | 11.432.600 |
| 01 mar 2024 | 11,47 | 11,71 | 11,43 | 11,66 | 11,66 | 16.783.100 |
| 29 feb 2024 | 11,95 | 12,22 | 11,50 | 11,71 | 11,71 | 7.321.800 |
| 28 feb 2024 | 11,59 | 11,65 | 11,50 | 11,60 | 11,60 | 3.206.000 |
| 27 feb 2024 | 11,51 | 11,61 | 11,44 | 11,54 | 11,54 | 2.102.300 |
| 26 feb 2024 | 11,36 | 11,65 | 11,35 | 11,58 | 11,58 | 3.046.000 |
| 23 feb 2024 | 11,27 | 11,40 | 11,21 | 11,36 | 11,36 | 1.569.100 |
| 22 feb 2024 | 11,36 | 11,43 | 11,22 | 11,27 | 11,27 | 1.496.900 |
| 21 feb 2024 | 11,23 | 11,27 | 11,09 | 11,20 | 11,20 | 1.964.500 |
| 20 feb 2024 | 11,41 | 11,43 | 11,29 | 11,32 | 11,32 | 1.484.100 |
| 16 feb 2024 | 11,57 | 11,64 | 11,45 | 11,48 | 11,48 | 1.428.300 |
| 15 feb 2024 | 11,34 | 11,62 | 11,28 | 11,59 | 11,59 | 4.012.900 |
| 14 feb 2024 | 11,14 | 11,35 | 11,14 | 11,31 | 11,31 | 2.374.600 |
| 13 feb 2024 | 11,03 | 11,17 | 10,92 | 11,08 | 11,08 | 1.988.000 |
| 12 feb 2024 | 11,22 | 11,42 | 11,15 | 11,24 | 11,24 | 2.344.700 |
| 09 feb 2024 | 11,27 | 11,32 | 11,17 | 11,25 | 11,25 | 1.703.700 |
| 08 feb 2024 | 11,07 | 11,31 | 11,06 | 11,21 | 11,21 | 1.777.400 |
| 07 feb 2024 | 10,93 | 11,02 | 10,86 | 11,01 | 11,01 | 1.456.200 |
| 06 feb 2024 | 10,92 | 11,01 | 10,76 | 10,86 | 10,86 | 1.187.700 |
| 05 feb 2024 | 10,98 | 11,02 | 10,85 | 10,87 | 10,87 | 1.434.500 |
| 02 feb 2024 | 11,02 | 11,06 | 10,93 | 11,00 | 11,00 | 1.413.400 |
| 01 feb 2024 | 11,01 | 11,10 | 10,95 | 11,05 | 11,05 | 2.596.800 |
| 31 ene 2024 | 11,08 | 11,14 | 10,90 | 10,99 | 10,99 | 1.386.900 |
| 30 ene 2024 | 11,18 | 11,27 | 11,03 | 11,11 | 11,11 | 1.889.600 |
| 29 ene 2024 | 11,11 | 11,19 | 11,06 | 11,18 | 11,18 | 1.323.100 |
| 26 ene 2024 | 10,98 | 11,07 | 10,95 | 11,05 | 11,05 | 1.370.200 |
| 25 ene 2024 | 11,11 | 11,11 | 10,91 | 10,97 | 10,97 | 958.500 |
| 24 ene 2024 | 11,05 | 11,08 | 10,94 | 11,01 | 11,01 | 1.848.600 |
| 23 ene 2024 | 11,07 | 11,10 | 10,96 | 11,03 | 11,03 | 1.030.800 |
| 22 ene 2024 | 10,96 | 11,08 | 10,94 | 11,02 | 11,02 | 1.539.400 |
| 19 ene 2024 | 10,93 | 11,03 | 10,82 | 10,94 | 10,94 | 1.047.200 |
| 18 ene 2024 | 10,91 | 10,96 | 10,84 | 10,89 | 10,89 | 1.301.800 |
| 17 ene 2024 | 10,83 | 10,94 | 10,80 | 10,88 | 10,88 | 1.279.700 |
| 16 ene 2024 | 10,94 | 10,98 | 10,82 | 10,91 | 10,91 | 1.479.400 |
| 12 ene 2024 | 11,06 | 11,11 | 10,89 | 10,93 | 10,93 | 2.011.700 |
| 11 ene 2024 | 10,95 | 11,10 | 10,83 | 11,02 | 11,02 | 2.307.300 |
| 10 ene 2024 | 10,86 | 11,02 | 10,81 | 10,97 | 10,97 | 2.084.300 |
| 09 ene 2024 | 10,86 | 10,92 | 10,77 | 10,86 | 10,86 | 1.591.400 |
| 08 ene 2024 | 10,84 | 10,93 | 10,69 | 10,92 | 10,92 | 3.781.900 |
| 05 ene 2024 | 10,70 | 10,81 | 10,62 | 10,73 | 10,73 | 3.300.500 |
| 04 ene 2024 | 10,60 | 10,88 | 10,60 | 10,67 | 10,67 | 10.171.400 |
| 03 ene 2024 | 11,00 | 11,09 | 10,90 | 10,91 | 10,91 | 1.333.000 |
| 02 ene 2024 | 11,34 | 11,35 | 11,04 | 11,10 | 11,10 | 1.306.300 |
| 29 dic 2023 | 11,45 | 11,45 | 11,31 | 11,39 | 11,39 | 980.600 |
| 28 dic 2023 | 11,48 | 11,53 | 11,36 | 11,47 | 11,47 | 1.163.300 |
| 27 dic 2023 | 11,52 | 11,55 | 11,41 | 11,48 | 11,48 | 877.700 |
| 26 dic 2023 | 11,43 | 11,56 | 11,42 | 11,50 | 11,50 | 1.194.700 |
| 22 dic 2023 | 11,27 | 11,44 | 11,21 | 11,43 | 11,43 | 983.000 |
| 21 dic 2023 | 11,31 | 11,38 | 11,17 | 11,30 | 11,30 | 1.763.100 |
| 20 dic 2023 | 11,23 | 11,46 | 11,20 | 11,26 | 11,26 | 2.726.800 |
| 19 dic 2023 | 11,35 | 11,36 | 11,19 | 11,25 | 11,25 | 2.414.100 |
| 18 dic 2023 | 11,36 | 11,38 | 11,24 | 11,33 | 11,33 | 2.467.800 |
| 15 dic 2023 | 11,57 | 11,62 | 11,32 | 11,33 | 11,33 | 8.925.300 |
| 14 dic 2023 | 11,62 | 11,70 | 11,35 | 11,51 | 11,51 | 2.999.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.