Mercados españoles cerrados en 2 hrs 38 min

Conestoga SMid Cap Investors (CCSMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,90+0,10 (+0,44%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202422,9022,9022,9022,9022,90-
20 jun 202422,8022,8022,8022,8022,80-
18 jun 202422,9422,9422,9422,9422,94-
17 jun 202422,9722,9722,9722,9722,97-
14 jun 202422,7722,7722,7722,7722,77-
13 jun 202422,9522,9522,9522,9522,95-
12 jun 202423,1523,1523,1523,1523,15-
11 jun 202422,7322,7322,7322,7322,73-
10 jun 202422,7222,7222,7222,7222,72-
07 jun 202422,6322,6322,6322,6322,63-
06 jun 202422,8922,8922,8922,8922,89-
05 jun 202423,0523,0523,0523,0523,05-
04 jun 202422,7322,7322,7322,7322,73-
03 jun 202422,9422,9422,9422,9422,94-
31 may 202423,0623,0623,0623,0623,06-
30 may 202422,9222,9222,9222,9222,92-
29 may 202422,9422,9422,9422,9422,94-
28 may 202423,2923,2923,2923,2923,29-
24 may 202423,5523,5523,5523,5523,55-
23 may 202423,3423,3423,3423,3423,34-
22 may 202423,5923,5923,5923,5923,59-
21 may 202423,6723,6723,6723,6723,67-
20 may 202423,8323,8323,8323,8323,83-
17 may 202423,6323,6323,6323,6323,63-
16 may 202423,5823,5823,5823,5823,58-
15 may 202423,8023,8023,8023,8023,80-
14 may 202423,5623,5623,5623,5623,56-
13 may 202423,3923,3923,3923,3923,39-
10 may 202423,4623,4623,4623,4623,46-
09 may 202423,4523,4523,4523,4523,45-
08 may 202423,4023,4023,4023,4023,40-
07 may 202423,6023,6023,6023,6023,60-
06 may 202423,5223,5223,5223,5223,52-
03 may 202423,1823,1823,1823,1823,18-
02 may 202422,9522,9522,9522,9522,95-
01 may 202422,6222,6222,6222,6222,62-
30 abr 202422,5422,5422,5422,5422,54-
29 abr 202422,8822,8822,8822,8822,88-
26 abr 202422,8622,8622,8622,8622,86-
25 abr 202422,6622,6622,6622,6622,66-
24 abr 202422,7422,7422,7422,7422,74-
23 abr 202422,7622,7622,7622,7622,76-
22 abr 202422,3722,3722,3722,3722,37-
19 abr 202422,1922,1922,1922,1922,19-
18 abr 202422,2222,2222,2222,2222,22-
17 abr 202422,3322,3322,3322,3322,33-
16 abr 202422,5622,5622,5622,5622,56-
15 abr 202422,6822,6822,6822,6822,68-
12 abr 202422,9822,9822,9822,9822,98-
11 abr 202423,3223,3223,3223,3223,32-
10 abr 202423,2223,2223,2223,2223,22-
09 abr 202423,7423,7423,7423,7423,74-
08 abr 202423,6323,6323,6323,6323,63-
05 abr 202423,5123,5123,5123,5123,51-
04 abr 202423,3223,3223,3223,3223,32-
03 abr 202423,5023,5023,5023,5023,50-
02 abr 202423,4723,4723,4723,4723,47-
01 abr 202423,8923,8923,8923,8923,89-
28 mar 202424,1524,1524,1524,1524,15-
27 mar 202424,1724,1724,1724,1724,17-
26 mar 202423,7923,7923,7923,7923,79-
25 mar 202423,7723,7723,7723,7723,77-
22 mar 202423,9523,9523,9523,9523,95-
21 mar 202424,1224,1224,1224,1224,12-
20 mar 202423,8823,8823,8823,8823,88-
19 mar 202423,6923,6923,6923,6923,69-
18 mar 202423,4723,4723,4723,4723,47-
15 mar 202423,4623,4623,4623,4623,46-
14 mar 202423,4323,4323,4323,4323,43-
13 mar 202423,7023,7023,7023,7023,70-
12 mar 202423,7023,7023,7023,7023,70-
11 mar 202423,6523,6523,6523,6523,65-
08 mar 202423,7923,7923,7923,7923,79-
07 mar 202423,8923,8923,8923,8923,89-
06 mar 202423,6523,6523,6523,6523,65-
05 mar 202423,3823,3823,3823,3823,38-
04 mar 202423,8623,8623,8623,8623,86-
01 mar 202423,7123,7123,7123,7123,71-
29 feb 202423,6223,6223,6223,6223,62-
28 feb 202423,5323,5323,5323,5323,53-
27 feb 202423,3923,3923,3923,3923,39-
26 feb 202423,4123,4123,4123,4123,41-
23 feb 202423,4523,4523,4523,4523,45-
22 feb 202423,3023,3023,3023,3023,30-
21 feb 202423,0623,0623,0623,0623,06-
20 feb 202423,2323,2323,2323,2323,23-
16 feb 202423,4523,4523,4523,4523,45-
15 feb 202423,6423,6423,6423,6423,64-
14 feb 202423,4723,4723,4723,4723,47-
13 feb 202422,9022,9022,9022,9022,90-
12 feb 202423,6023,6023,6023,6023,60-
09 feb 202423,5623,5623,5623,5623,56-
08 feb 202423,2923,2923,2923,2923,29-
07 feb 202423,0723,0723,0723,0723,07-
06 feb 202422,9022,9022,9022,9022,90-
05 feb 202422,6822,6822,6822,6822,68-
02 feb 202423,0123,0123,0123,0123,01-
01 feb 202423,0723,0723,0723,0723,07-
31 ene 202422,7022,7022,7022,7022,70-
30 ene 202423,1023,1023,1023,1023,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...