Mercados españoles cerrados

Columbus McKinnon Corporation (CMCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,16-0,83 (-2,31%)
Al cierre: 04:00PM EDT
35,16 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202435,5335,7234,8435,1635,16129.400
13 jun 202436,4936,4935,8535,9935,99141.300
12 jun 202437,4937,6936,3836,4936,49141.200
11 jun 202436,1736,5535,7636,4436,44150.900
10 jun 202436,1036,8136,0236,5436,54132.900
07 jun 202436,3536,6636,0736,4136,41209.400
06 jun 202437,3937,5436,7636,8036,80159.400
05 jun 202437,3337,5636,7337,4137,41237.300
04 jun 202437,9938,1936,9437,0637,06223.400
03 jun 202439,4139,8037,0737,2137,21287.800
31 may 202439,4439,5738,6039,1039,10261.700
30 may 202440,4540,9239,3439,4939,49216.600
29 may 202438,0342,5938,0040,6540,65346.000
28 may 202445,3045,4543,8643,9343,93211.700
24 may 202444,8345,1844,5544,9044,90103.900
23 may 202444,9644,9644,1944,5144,51122.900
22 may 202444,9445,1944,5644,9444,94109.600
21 may 202445,5645,7545,1145,2045,20108.800
20 may 202444,8345,8444,8345,7845,78104.500
17 may 202444,7244,9344,5844,8444,8488.900
16 may 202445,0545,5044,4644,6144,6161.800
15 may 202444,9945,5844,8045,3045,3075.100
14 may 202444,7644,9044,1844,5844,58114.800
13 may 202444,7544,7544,0844,2244,22109.700
10 may 202444,4044,6444,0844,3444,34181.600
09 may 202443,8744,5543,8244,5144,5197.900
08 may 202443,1344,0043,1343,9143,91180.200
07 may 202443,3343,9743,3243,4043,40115.500
06 may 202442,8543,5042,8543,3543,3588.100
03 may 202442,7242,8242,1442,5642,5689.100
02 may 202441,6242,0541,2742,0542,05117.400
02 may 20240.07 Dividendo
01 may 202441,2642,1741,1641,3541,2890.100
30 abr 202442,0042,2141,2741,2741,20132.200
29 abr 202441,9942,3541,9942,1842,1162.200
26 abr 202441,2342,1741,2341,9341,8682.000
25 abr 202441,2241,2440,4841,2141,14237.200
24 abr 202441,3841,8741,2141,7641,69149.600
23 abr 202440,7841,6340,7841,5241,45123.000
22 abr 202441,0941,3440,8240,8940,82138.800
19 abr 202440,4541,0640,4540,9740,90145.500
18 abr 202440,5541,0140,2040,6740,60165.600
17 abr 202441,2841,2840,2040,2640,19160.800
16 abr 202440,8041,2340,4740,8340,76105.000
15 abr 202442,0142,0140,6541,0140,94112.800
12 abr 202442,1142,1241,5441,7441,6789.800
11 abr 202442,1142,5841,8842,4342,3689.500
10 abr 202441,8641,9441,3441,8141,74145.800
09 abr 202442,4042,7142,0042,6642,5987.100
08 abr 202442,1942,7542,0742,3142,2464.900
05 abr 202442,0442,5041,7341,9041,83106.300
04 abr 202443,3143,4641,8642,0441,97105.300
03 abr 202442,4243,0642,4242,6742,6067.200
02 abr 202442,6643,0042,5342,7142,64101.700
01 abr 202444,7644,7643,0043,1043,03110.000
28 mar 202444,1844,9744,1044,6344,55154.800
27 mar 202443,9144,3443,5044,2144,1489.100
26 mar 202443,2543,6042,9843,4643,39109.500
25 mar 202442,8443,2142,3342,7942,72129.500
22 mar 202442,9443,3942,1342,6442,57135.900
21 mar 202442,8143,2942,8042,8042,73129.200
20 mar 202442,1243,0641,8942,6242,5584.500
19 mar 202441,4342,3141,2842,1742,1065.600
18 mar 202441,6142,2241,3341,5041,43156.300
15 mar 202440,9241,9640,9241,7541,68157.100
14 mar 202442,0042,1840,8241,0941,0276.000
13 mar 202441,8742,5041,8742,1242,0560.000
12 mar 202442,1442,3141,6642,0241,9560.700
11 mar 202442,4442,4441,6642,2642,1980.300
08 mar 202442,8043,1442,2542,4442,37130.600
07 mar 202441,8642,4241,8342,3642,2991.300
06 mar 202441,4741,6741,2041,6341,56117.800
05 mar 202441,5141,8840,8740,9940,9282.300
04 mar 202442,3242,7341,6541,6541,58135.600
01 mar 202441,9142,2941,4642,2342,16210.800
29 feb 202442,2542,4841,4841,7741,70149.700
28 feb 202442,0342,6941,4941,5141,4497.200
27 feb 202442,6742,8141,8542,4242,35139.400
26 feb 202441,8242,4941,6942,4442,37155.700
23 feb 202441,6042,2941,2741,9341,86173.400
22 feb 202441,6642,3641,5341,6941,62117.300
21 feb 202441,2141,8840,9041,8441,77162.800
20 feb 202442,8342,9240,8941,1641,09383.300
16 feb 202443,6344,0843,4443,5743,50142.600
15 feb 202442,9343,9842,5143,9443,87137.500
14 feb 202441,5742,6441,5042,4942,42149.800
13 feb 202441,6841,8440,5940,8740,80260.000
12 feb 202441,9143,3741,9143,0042,93186.300
09 feb 202441,6542,3741,3942,0641,99117.100
08 feb 202441,6541,7741,0441,5641,49293.100
08 feb 20240.07 Dividendo
07 feb 202441,4541,9840,6741,5641,42187.700
06 feb 202440,0841,9639,8841,1441,00306.000
05 feb 202439,3340,5739,2440,2440,10309.200
02 feb 202439,0540,0238,3939,9339,80191.900
01 feb 202439,0739,5237,9239,5039,37269.200
31 ene 202440,9141,1139,0639,0738,94473.200
30 ene 202438,3738,7838,1338,6038,4797.100
29 ene 202438,0138,7637,5038,6638,5386.800
26 ene 202438,4338,5237,7638,0737,9467.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...