Mercados españoles cerrados

Central Securities Corporation (CET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,15+0,36 (+0,85%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202442,7943,3142,7943,1643,1618.900
23 may 202443,3943,3942,7942,7942,7927.400
22 may 202443,1843,6143,1543,2043,2025.500
21 may 202442,5143,4442,5143,1643,1651.500
20 may 202442,5543,4742,5543,4043,4035.100
17 may 202443,0043,0042,3742,5142,5141.900
16 may 202442,2742,4442,0942,4242,4224.700
15 may 202442,0042,2441,9242,2442,2424.600
14 may 202441,4941,9741,4141,9641,9619.000
13 may 202441,8341,8341,3941,5141,5121.600
10 may 202441,8041,8041,6241,7141,716800
09 may 202441,4541,7541,4141,6741,6723.300
08 may 202441,5541,5541,3541,4541,4513.600
07 may 202441,6141,7541,3341,4941,4915.900
06 may 202441,1541,4441,1541,3941,3915.900
03 may 202441,1641,2641,0241,0841,0811.600
02 may 202440,5340,9940,5340,8240,8220.700
01 may 202440,7141,2640,7140,7940,7924.300
30 abr 202441,0441,2540,7740,7740,7718.600
29 abr 202441,5741,5741,0341,0441,0426.600
26 abr 202440,7541,2340,7141,1341,1335.300
25 abr 202440,7340,7340,3540,7140,7113.200
24 abr 202441,2941,2940,8040,8740,8715.000
23 abr 202440,7541,0540,7540,9340,9314.100
22 abr 202440,2140,7940,2140,6740,6722.800
19 abr 202440,2140,4540,0840,1140,1131.900
18 abr 202440,4340,5540,2140,2140,2133.400
17 abr 202440,5740,8340,3740,3740,3729.500
16 abr 202440,5740,6740,4740,4740,4714.000
15 abr 202440,9841,3440,5340,5540,5526.900
12 abr 202441,4641,5940,9340,9340,9336.600
11 abr 202441,2941,7041,2041,6141,6126.800
10 abr 202441,1941,3741,0741,2441,2458.600
09 abr 202441,7841,7841,3541,5541,5531.600
08 abr 202441,7041,7041,4341,4941,4919.800
05 abr 202441,2541,5641,2541,2941,2937.000
04 abr 202441,6241,8941,1141,1241,1270.200
03 abr 202441,6341,6841,4841,4841,4826.500
02 abr 202441,5041,5241,3541,4241,4224.600
01 abr 202441,9841,9941,6041,6041,6041.700
28 mar 202441,5041,8041,5041,7741,7730.000
27 mar 202441,2341,4941,2341,4841,4864.800
26 mar 202441,4041,5441,1741,2141,2146.400
25 mar 202441,4541,8041,0441,2041,2072.800
22 mar 202441,1041,2840,9041,2641,26168.600
21 mar 202440,7040,8840,7040,8240,8217.700
20 mar 202440,3040,6240,2140,3940,3926.400
19 mar 202439,9140,2039,9140,2040,2018.500
18 mar 202440,0040,2740,0040,1040,1021.300
15 mar 202440,0040,0239,5639,8739,8756.200
14 mar 202439,9840,2039,7239,7239,7236.600
13 mar 202439,8540,0039,7540,0040,0022.900
12 mar 202439,4239,8439,4239,8239,8228.700
11 mar 202439,5739,6539,3539,4339,4313.300
08 mar 202439,5839,8639,5439,5839,5825.100
07 mar 202439,6639,8039,5139,7139,7120.200
06 mar 202439,4539,5939,2439,3839,3833.400
05 mar 202439,3539,5139,0939,2239,2233.900
04 mar 202439,3239,5139,2039,4839,4843.400
01 mar 202438,9139,2638,8539,1739,1755.800
29 feb 202438,6838,9738,6838,8338,8321.900
28 feb 202438,5938,7938,5938,7238,7220.000
27 feb 202438,7138,7638,5938,5938,5910.700
26 feb 202438,6838,9038,5938,6038,6030.000
23 feb 202439,0239,0238,7438,7538,7515.400
22 feb 202438,9338,9738,6438,8638,869800
21 feb 202438,5238,6638,4038,5538,5515.800
20 feb 202438,3938,5738,3938,4438,4423.000
16 feb 202438,6238,6838,4138,5638,5627.000
15 feb 202438,4138,6938,3538,6338,6331.200
14 feb 202438,2938,4938,2838,3738,3730.900
13 feb 202438,5438,5438,0438,1338,1332.700
12 feb 202438,5838,7538,5838,6738,6739.100
09 feb 202438,7538,7538,5138,5838,5853.500
08 feb 202438,6238,7138,5038,5638,5621.200
07 feb 202438,4338,6238,3238,5638,5666.300
06 feb 202438,1438,3138,1238,3138,3125.600
05 feb 202438,1338,1337,8838,1038,1033.100
02 feb 202437,8738,2237,7838,1638,1635.000
01 feb 202437,6137,8637,5637,7637,7659.500
31 ene 202437,8237,8537,4237,4537,4598.100
30 ene 202438,0938,2637,8237,8237,8280.200
29 ene 202437,9338,1837,9338,1738,1761.800
26 ene 202437,8437,9937,8037,9937,9931.000
25 ene 202437,7337,9437,7337,7637,7628.500
24 ene 202437,7837,9737,6837,7037,7056.800
23 ene 202437,6037,8037,5837,6537,6559.300
22 ene 202437,6837,8037,6537,6937,6922.100
19 ene 202437,2837,6337,2837,5037,5028.000
18 ene 202437,2837,4037,1837,2737,2757.100
17 ene 202437,1137,2436,8937,1137,1149.900
16 ene 202437,3437,4637,2037,2837,2848.600
12 ene 202437,3437,5337,2537,3737,3748.600
11 ene 202437,4737,4737,2237,3537,3530.400
10 ene 202437,4037,4337,2437,3237,3226.500
09 ene 202437,3837,4337,2437,3037,3039.300
08 ene 202437,3937,5237,3837,3937,39183.900
05 ene 202437,4937,5537,2937,3837,3851.600
04 ene 202437,2937,4437,2937,3237,3210.300
03 ene 202437,5037,6537,2637,3337,3357.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...