Mercados españoles cerrados

Colliers International Group Inc. (CIGI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,98+3,37 (+3,22%)
Al cierre: 04:00PM EDT
107,98 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024107,62109,11106,88107,98107,98179.026
02 may 2024104,56106,05101,01104,61104,61155.900
01 may 2024104,04106,18103,81104,68104,68150.000
30 abr 2024105,98106,78103,84104,04104,0492.900
29 abr 2024108,50109,60106,23107,14107,14121.400
26 abr 2024107,34108,70107,34108,03108,0382.600
25 abr 2024107,36109,32106,80107,48107,48235.000
24 abr 2024109,29110,29106,78109,00109,00210.500
23 abr 2024107,80110,18107,80109,91109,9193.400
22 abr 2024106,20108,68105,89108,56108,56137.200
19 abr 2024107,60108,31105,71106,22106,22131.800
18 abr 2024108,85109,29105,54106,94106,94185.700
17 abr 2024109,49109,69107,50108,94108,94117.400
16 abr 2024108,50110,08107,55109,08109,08140.200
15 abr 2024113,35114,29109,85109,92109,9250.700
12 abr 2024112,87113,23111,96113,16113,1653.600
11 abr 2024114,53114,79113,29113,53113,5343.300
10 abr 2024117,82117,82113,92114,29114,2969.900
09 abr 2024119,15121,62118,91119,79119,7989.100
08 abr 2024118,67118,80117,38118,47118,47104.600
05 abr 2024117,55119,42117,22118,37118,37152.300
04 abr 2024120,89121,68118,19118,19118,1955.700
03 abr 2024118,87120,25118,83119,69119,6934.100
02 abr 2024118,75119,19117,50118,81118,8153.900
01 abr 2024122,76122,76118,93119,31119,3176.000
28 mar 2024123,59124,08122,16122,23122,2394.200
27 mar 2024121,40123,10121,40123,10123,1047.700
26 mar 2024121,74122,05120,22120,38120,3855.700
25 mar 2024121,81122,76120,48121,32121,3243.600
22 mar 2024124,90125,00121,63121,64121,6472.000
21 mar 2024124,00125,49123,19124,53124,53173.200
20 mar 2024119,60123,32119,29122,60122,60155.700
19 mar 2024118,35119,56117,51119,38119,3853.400
18 mar 2024119,01120,05118,25118,28118,28127.500
15 mar 2024120,33120,63118,10119,05119,0574.100
14 mar 2024119,31120,12117,89120,00120,0084.400
13 mar 2024119,01120,56119,01119,24119,24105.000
12 mar 2024117,04119,67117,04119,67119,67153.400
11 mar 2024116,73117,90116,66117,73117,73117.100
08 mar 2024118,59119,39116,42117,82117,82101.500
07 mar 2024117,60118,61117,38117,63117,63114.300
06 mar 2024118,63119,22116,94117,18117,18109.300
05 mar 2024117,82118,63117,02117,45117,45130.100
04 mar 2024117,14118,98117,00118,56118,56134.800
01 mar 2024116,84118,49116,03117,74117,74129.700
29 feb 2024115,61117,33114,76116,23116,23189.000
28 feb 2024116,42118,40115,55115,76115,76164.700
27 feb 2024118,88119,41118,14118,26118,26293.500
26 feb 2024118,07119,25118,07118,60118,60277.900
23 feb 2024119,00119,78118,10119,39119,39621.100
22 feb 2024124,57126,93124,57126,93126,9384.400
21 feb 2024123,91124,30121,25123,62123,62150.400
20 feb 2024126,89127,87124,65124,89124,89122.300
16 feb 2024128,28131,05127,31129,04129,04170.200
15 feb 2024125,83129,81124,53128,85128,85220.300
14 feb 2024122,80125,05121,69124,50124,50145.000
13 feb 2024121,21123,90117,80122,31122,31355.500
12 feb 2024123,28125,92120,31124,29124,29130.400
09 feb 2024120,80122,72118,81122,08122,08154.800
08 feb 2024114,18121,01109,66120,87120,87152.200
07 feb 2024111,76111,76110,09110,32110,32157.000
06 feb 2024113,73113,82111,72111,97111,9773.900
05 feb 2024115,85115,85113,36113,36113,3647.400
02 feb 2024117,54117,54115,39116,51116,5159.500
01 feb 2024117,18118,96115,05118,91118,9180.100
31 ene 2024117,75120,82117,24117,44117,44105.500
30 ene 2024120,21120,21118,46118,57118,5738.800
29 ene 2024118,58120,46118,06120,10120,1056.600
26 ene 2024119,82120,18118,70119,35119,3552.800
25 ene 2024119,01119,39117,99118,96118,9645.900
24 ene 2024119,00119,10117,11117,76117,7665.000
23 ene 2024117,83118,40116,53117,15117,1531.700
22 ene 2024117,71118,77116,11117,88117,8850.300
19 ene 2024112,60116,45111,60116,34116,34145.300
18 ene 2024110,70112,22109,55111,69111,69109.100
17 ene 2024109,65110,38108,51109,57109,5739.000
16 ene 2024110,05112,70108,34111,49111,4992.500
12 ene 2024114,44114,64111,04111,33111,3350.200
11 ene 2024113,45113,45111,78113,05113,0535.100
10 ene 2024114,60114,61112,91113,75113,7550.400
09 ene 2024114,64115,46113,63114,04114,0432.200
08 ene 2024114,17115,78113,67115,48115,4882.600
05 ene 2024114,07116,06103,02114,67114,6764.200
04 ene 2024114,08116,72113,44113,68113,68167.500
03 ene 2024120,78120,78115,78115,86115,8696.300
02 ene 2024125,53125,53121,65122,42122,4286.900
29 dic 2023129,56129,56126,52126,52126,5240.600
28 dic 2023128,63131,01127,80128,24128,2464.000
28 dic 20230.15 Dividendo
27 dic 2023126,04129,49125,55129,02128,87145.700
26 dic 2023124,99125,90123,92125,44125,2917.000
22 dic 2023123,47124,66123,40124,49124,3558.600
21 dic 2023122,00122,90120,81122,59122,4549.700
20 dic 2023122,41123,28120,70120,72120,5898.300
19 dic 2023121,43122,55120,82121,99121,8565.400
18 dic 2023119,92120,55118,42120,22120,0884.800
15 dic 2023119,37120,40116,30118,70118,56132.600
14 dic 2023116,16121,37115,47119,44119,30124.400
13 dic 2023108,38114,26107,83114,10113,9795.800
12 dic 2023109,11109,37107,79108,98108,8558.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...