Mercados españoles cerrados

Cimpress plc (CMPR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,32-1,81 (-2,01%)
Al cierre: 04:00PM EDT
88,32 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202490,3291,0087,9488,3288,32120.400
16 may 202483,6790,3683,5790,1390,13393.500
15 may 202486,2286,2284,5284,6784,67265.800
14 may 202486,7086,9284,6885,0785,07153.000
13 may 202488,1788,1785,4185,6185,61129.900
10 may 202487,9388,2186,0287,1687,16139.100
09 may 202484,9287,7484,8287,2887,28120.700
08 may 202483,2784,9782,3984,8384,83128.500
07 may 202483,3985,4482,9184,2484,24109.500
06 may 202484,1086,0983,0183,4083,40121.000
03 may 202483,8585,5482,0983,0983,09207.000
02 may 202480,9383,0272,8482,5982,59357.900
01 may 202485,0686,7384,0984,3084,30155.800
30 abr 202488,6388,6385,1585,2785,27143.900
29 abr 202489,8490,0788,0989,3289,32153.800
26 abr 202488,9889,5888,1289,0889,0898.200
25 abr 202487,9889,4087,1988,6188,61138.600
24 abr 202490,2192,5689,2289,3889,38125.700
23 abr 202489,6791,8389,4790,9090,90133.200
22 abr 202487,8089,4687,5688,9188,91115.100
19 abr 202487,5288,8485,5487,1087,10173.200
18 abr 202490,3592,6088,2488,3388,33123.900
17 abr 202490,0091,5088,9490,2390,23114.700
16 abr 202490,7190,7188,5389,5089,5097.100
15 abr 202493,8994,4790,5191,5991,59118.300
12 abr 202494,3794,4592,4093,1993,1966.100
11 abr 202494,0195,3793,1195,3695,36162.400
10 abr 202494,6195,0092,2493,4593,45112.300
09 abr 202498,6099,0496,6996,7896,78112.800
08 abr 202497,4999,3097,2297,9297,92185.800
05 abr 202495,3898,1195,1697,1397,13161.100
04 abr 202497,9399,4695,0695,5695,56221.100
03 abr 202490,9096,8590,0596,4696,46190.500
02 abr 202490,2093,5089,3291,7691,76183.700
01 abr 202489,1192,4588,5591,5891,58200.900
28 mar 202488,7289,5587,8488,5188,51149.300
27 mar 202488,5089,8587,8488,6688,66131.500
26 mar 202490,2990,6387,1287,3587,35101.100
25 mar 202491,0391,1989,3689,9089,9058.000
22 mar 202492,8492,8490,0490,3590,3558.900
21 mar 202491,7993,8391,6692,4692,46119.800
20 mar 202489,3791,9089,0090,9390,9394.200
19 mar 202486,4890,6085,7889,8589,85143.200
18 mar 202488,4788,7086,6887,0887,08266.300
15 mar 202487,3388,6187,2287,5487,54204.100
14 mar 202489,3389,6586,8587,6887,68104.400
13 mar 202489,4791,2589,1489,6289,62110.200
12 mar 202488,4590,5088,4090,3690,36109.400
11 mar 202490,5991,4088,2288,7588,75139.300
08 mar 202491,8094,1991,2491,4391,43126.900
07 mar 202490,6191,4989,3590,3190,31147.500
06 mar 202494,7194,7189,8989,9689,9688.600
05 mar 202497,0098,3493,1893,6593,65164.800
04 mar 202499,2299,8997,1698,3698,36171.400
01 mar 202497,90100,0197,0099,6499,64233.500
29 feb 202494,8998,4494,5298,0198,01306.100
28 feb 202493,3794,9993,3793,8193,81182.700
27 feb 202494,5096,0093,9794,3394,33198.200
26 feb 202491,6394,8389,2193,4793,47316.900
23 feb 202490,0791,7489,9791,6091,60227.600
22 feb 202488,3090,4088,3089,9989,99250.000
21 feb 202487,6088,7686,1988,4188,41200.100
20 feb 202487,4289,6185,9688,1088,10229.000
16 feb 202490,2491,0088,8989,2189,21210.900
15 feb 202490,2891,4889,4591,0991,09315.200
14 feb 202487,2390,4587,2389,9889,98317.400
13 feb 202486,5188,5385,1585,8485,84225.100
12 feb 202488,4090,5888,4090,0190,01254.000
09 feb 202486,8488,6085,8188,0488,04235.700
08 feb 202484,1787,1084,1785,8185,81216.100
07 feb 202484,5385,5083,3384,5984,59182.300
06 feb 202484,6586,7583,4684,0984,09307.300
05 feb 202487,5092,8586,4690,0690,06241.600
02 feb 202491,6392,6885,9891,3691,36236.600
01 feb 202489,8099,0086,6191,5391,53618.600
31 ene 202478,2578,4975,0275,2275,2277.200
30 ene 202478,3079,2077,6578,0978,0964.400
29 ene 202476,0079,1875,7779,1779,1777.300
26 ene 202476,3076,7175,3375,6075,6061.800
25 ene 202475,2676,1774,7275,6775,6770.400
24 ene 202476,2976,2973,7973,9573,9554.400
23 ene 202475,6375,8773,9874,9574,9572.500
22 ene 202474,2475,1967,7774,6374,6373.300
19 ene 202473,0973,1370,5373,0373,0370.600
18 ene 202471,2872,5570,6772,5272,5292.200
17 ene 202469,8471,8568,9071,0671,06121.200
16 ene 202472,5872,5870,5971,4471,44101.300
12 ene 202475,8476,0273,3673,4473,44105.500
11 ene 202474,2674,9072,8874,6774,6774.800
10 ene 202473,6675,6973,6674,4674,46100.500
09 ene 202472,2374,1971,7473,9873,98117.600
08 ene 202472,6673,9472,2373,7173,7166.200
05 ene 202472,8173,3671,8772,2472,24102.400
04 ene 202474,4775,5773,4273,6073,6082.600
03 ene 202476,9176,9169,2374,2874,28109.900
02 ene 202479,2580,1677,0978,0778,07113.500
29 dic 202381,0682,2479,8480,0580,0580.600
28 dic 202382,3783,0180,1581,7081,7094.200
27 dic 202381,3483,3680,5882,5882,58111.400
26 dic 202381,3282,6380,3781,5681,5692.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...