Mercados españoles cerrados

Core Laboratories Inc. (CLB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,00-0,09 (-0,53%)
Al cierre: 04:00PM EDT
17,00 -0,02 (-0,12%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202417,1417,1816,8417,0017,00421.300
09 may 202416,5517,1216,4817,0917,09326.400
08 may 202415,9516,4615,8616,4416,44296.300
07 may 202416,1116,3616,0616,0816,08223.900
06 may 202416,1816,4916,0216,0616,06263.500
03 may 202415,8716,1615,7615,9215,92210.600
03 may 20240.01 Dividendo
02 may 202416,0016,2315,6715,7015,69317.500
01 may 202415,8516,0315,6215,7115,70297.600
30 abr 202416,8316,8315,7015,8015,79418.300
29 abr 202416,9217,0716,7616,9516,94311.100
26 abr 202417,1617,5416,7816,9416,93522.900
25 abr 202417,8417,9216,4717,0717,06693.900
24 abr 202416,7916,9616,5216,5316,52412.700
23 abr 202416,8317,2916,8016,9916,98425.500
22 abr 202417,0617,2616,7216,9716,96307.800
19 abr 202416,8217,2416,8217,1817,17365.200
18 abr 202416,8917,5316,8716,9916,98434.700
17 abr 202417,1817,3316,5516,6916,68447.600
16 abr 202417,1117,3316,8917,2417,23444.300
15 abr 202417,4217,6617,2617,3817,37416.400
12 abr 202418,0018,2217,2417,5017,49455.500
11 abr 202417,7817,9017,5217,8917,88505.200
10 abr 202417,3517,6617,1717,6317,62379.100
09 abr 202417,3917,6017,2717,5917,58189.900
08 abr 202417,3917,5217,2317,2717,26218.100
05 abr 202417,0517,4316,8817,3317,32268.300
04 abr 202417,3717,6116,9516,9816,97355.600
03 abr 202417,3117,5417,2517,3617,35332.700
02 abr 202417,2317,3416,7517,3317,32602.600
01 abr 202417,2117,2116,8317,1317,12250.800
28 mar 202417,1717,3417,0117,0817,07324.700
27 mar 202416,5617,0416,5216,9916,98250.800
26 mar 202417,1617,1616,4116,5016,49493.600
25 mar 202416,7417,1716,7417,1517,14304.700
22 mar 202416,8017,0316,5416,6416,63315.600
21 mar 202416,5216,8816,4916,8616,85287.500
20 mar 202416,2516,7916,2216,5916,58305.100
19 mar 202416,0516,3416,0516,3116,30253.300
18 mar 202416,4216,4216,0116,0716,06245.200
15 mar 202415,9716,5615,9716,4916,481.000.800
14 mar 202416,0716,3815,9516,0616,05365.500
13 mar 202416,1816,5115,8916,0816,07276.800
12 mar 202416,1616,1615,8016,0416,03200.900
11 mar 202415,9416,2515,6616,2216,21296.900
08 mar 202416,0516,2615,8015,9415,93345.700
07 mar 202415,6216,0715,5715,9715,96474.900
06 mar 202415,7615,8715,4015,5815,57325.400
05 mar 202415,3915,6215,2515,4915,48371.900
04 mar 202415,4815,7315,3115,5115,50409.000
01 mar 202415,1815,7015,1815,4615,45376.700
29 feb 202415,0815,2714,7014,9714,96558.500
28 feb 202414,6014,8314,4714,8114,80447.800
27 feb 202414,1915,0314,1914,9514,94369.100
26 feb 202414,2214,5614,0914,1214,11342.900
23 feb 202413,9814,4113,8214,3014,29460.200
22 feb 202414,3714,5114,0314,1114,10583.700
21 feb 202414,5214,8614,0214,4914,481.090.100
20 feb 202414,6814,8414,4414,6214,61514.100
16 feb 202414,8814,9814,5014,6014,59435.300
15 feb 202414,2515,0214,2514,8714,86424.900
14 feb 202414,3114,3913,8814,2314,22425.400
13 feb 202414,8014,8914,0514,1514,14534.100
12 feb 202414,6015,2314,6014,9514,94454.800
09 feb 202414,8014,9214,3214,5214,51377.700
09 feb 20240.01 Dividendo
08 feb 202414,5915,0014,4614,8714,85416.600
07 feb 202414,9114,9214,4514,6014,58419.300
06 feb 202414,9715,0914,7014,9314,91472.500
05 feb 202414,7515,0114,5814,9214,90877.300
02 feb 202414,9014,9014,2714,8314,81834.200
01 feb 202416,7216,9714,7815,0315,01848.000
31 ene 202416,4616,5415,7315,7715,75616.900
30 ene 202416,0616,4315,6016,3616,34440.700
29 ene 202416,6216,9616,2316,4716,45322.900
26 ene 202416,7116,9916,5416,8216,80294.800
25 ene 202416,6016,7116,1316,6816,66499.400
24 ene 202415,7016,5015,4916,2616,24692.700
23 ene 202415,5515,8815,3315,4415,421.666.700
22 ene 202415,4915,5414,9115,4515,43629.900
19 ene 202415,7715,8215,3415,4215,401.094.300
18 ene 202415,3215,8315,2515,7315,71357.300
17 ene 202415,1415,4414,9815,2315,21490.300
16 ene 202415,6516,0815,4115,4315,41497.600
12 ene 202416,0116,2415,6315,7715,75521.600
11 ene 202416,1116,1815,2515,6115,59694.400
10 ene 202416,3116,3215,9916,1016,08318.800
09 ene 202416,9016,9316,1816,4116,39488.200
08 ene 202416,9517,1316,4716,9816,96479.500
05 ene 202417,1317,7117,0017,4917,47374.100
04 ene 202417,3217,6616,8317,0717,05597.800
03 ene 202417,4617,9017,0717,4617,44475.600
02 ene 202417,8018,1917,4017,4917,47258.700
29 dic 202318,0018,0817,5717,6617,64284.400
28 dic 202318,6018,6018,0518,0918,07228.400
27 dic 202318,8018,8518,5118,6018,58203.100
26 dic 202318,3918,8318,2218,7518,73230.900
22 dic 202318,4718,5217,9818,1718,15233.100
21 dic 202318,4118,5617,9418,1318,11295.900
20 dic 202318,7418,9618,3618,4218,40596.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...