Mercados españoles abiertos en 8 hrs 18 min

Commonwealth Real Estate Securities (CNREX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,82-0,04 (-0,17%)
Al cierre: 06:25PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202422,8622,8622,8622,8622,86-
16 may 202422,8622,8622,8622,8622,86-
15 may 202423,1223,1223,1223,1223,12-
14 may 202422,7822,7822,7822,7822,78-
13 may 202422,6422,6422,6422,6422,64-
10 may 202422,6922,6922,6922,6922,69-
09 may 202422,7022,7022,7022,7022,70-
08 may 202422,4022,4022,4022,4022,40-
07 may 202422,3822,3822,3822,3822,38-
06 may 202422,3222,3222,3222,3222,32-
03 may 202422,1622,1622,1622,1622,16-
02 may 202421,9621,9621,9621,9621,96-
01 may 202421,7821,7821,7821,7821,78-
30 abr 202421,7921,7921,7921,7921,79-
29 abr 202422,2322,2322,2322,2322,23-
26 abr 202422,1422,1422,1422,1422,14-
25 abr 202422,0022,0022,0022,0022,00-
24 abr 202422,1222,1222,1222,1222,12-
23 abr 202422,1522,1522,1522,1522,15-
22 abr 202421,7921,7921,7921,7921,79-
19 abr 202421,6221,6221,6221,6221,62-
18 abr 202421,6721,6721,6721,6721,67-
17 abr 202421,6821,6821,6821,6821,68-
16 abr 202421,8121,8121,8121,8121,81-
15 abr 202422,0922,0922,0922,0922,09-
12 abr 202422,3722,3722,3722,3722,37-
11 abr 202422,5822,5822,5822,5822,58-
10 abr 202422,5622,5622,5622,5622,56-
09 abr 202423,2223,2223,2223,2223,22-
08 abr 202423,0223,0223,0223,0223,02-
05 abr 202422,8422,8422,8422,8422,84-
04 abr 202422,6522,6522,6522,6522,65-
03 abr 202422,8222,8222,8222,8222,82-
02 abr 202422,7422,7422,7422,7422,74-
01 abr 202423,0623,0623,0623,0623,06-
28 mar 202423,3223,3223,3223,3223,32-
27 mar 202423,2423,2423,2423,2423,24-
26 mar 202422,9522,9522,9522,9522,95-
25 mar 202422,9722,9722,9722,9722,97-
22 mar 202422,9822,9822,9822,9822,98-
21 mar 202423,1023,1023,1023,1023,10-
20 mar 202422,8922,8922,8922,8922,89-
19 mar 202422,5822,5822,5822,5822,58-
18 mar 202422,3822,3822,3822,3822,38-
15 mar 202422,3822,3822,3822,3822,38-
14 mar 202422,4422,4422,4422,4422,44-
13 mar 202422,7222,7222,7222,7222,72-
12 mar 202422,7022,7022,7022,7022,70-
11 mar 202422,6722,6722,6722,6722,67-
08 mar 202422,7522,7522,7522,7522,75-
07 mar 202422,7122,7122,7122,7122,71-
06 mar 202422,5922,5922,5922,5922,59-
05 mar 202422,3822,3822,3822,3822,38-
04 mar 202422,4522,4522,4522,4522,45-
01 mar 202422,4322,4322,4322,4322,43-
29 feb 202422,3222,3222,3222,3222,32-
28 feb 202422,0622,0622,0622,0622,06-
27 feb 202421,9621,9621,9621,9621,96-
26 feb 202422,0022,0022,0022,0022,00-
23 feb 202422,0622,0622,0622,0622,06-
22 feb 202421,9521,9521,9521,9521,95-
21 feb 202421,7221,7221,7221,7221,72-
20 feb 202421,6721,6721,6721,6721,67-
16 feb 202421,6521,6521,6521,6521,65-
15 feb 202421,7821,7821,7821,7821,78-
14 feb 202421,4721,4721,4721,4721,47-
13 feb 202421,3221,3221,3221,3221,32-
12 feb 202422,0422,0422,0422,0422,04-
09 feb 202421,9121,9121,9121,9121,91-
08 feb 202421,9221,9221,9221,9221,92-
07 feb 202421,8721,8721,8721,8721,87-
06 feb 202421,7421,7421,7421,7421,74-
05 feb 202421,5821,5821,5821,5821,58-
02 feb 202421,8321,8321,8321,8321,83-
01 feb 202421,9221,9221,9221,9221,92-
31 ene 202421,6121,6121,6121,6121,61-
30 ene 202421,8221,8221,8221,8221,82-
29 ene 202421,8621,8621,8621,8621,86-
26 ene 202421,6621,6621,6621,6621,66-
25 ene 202421,7021,7021,7021,7021,70-
24 ene 202421,3621,3621,3621,3621,36-
23 ene 202421,6221,6221,6221,6221,62-
22 ene 202421,9321,9321,9321,9321,93-
19 ene 202421,7221,7221,7221,7221,72-
18 ene 202421,5221,5221,5221,5221,52-
17 ene 202421,4921,4921,4921,4921,49-
16 ene 202421,6321,6321,6321,6321,63-
12 ene 202421,8421,8421,8421,8421,84-
11 ene 202421,9321,9321,9321,9321,93-
10 ene 202422,0322,0322,0322,0322,03-
09 ene 202421,8821,8821,8821,8821,88-
08 ene 202422,0022,0022,0022,0022,00-
05 ene 202421,7521,7521,7521,7521,75-
04 ene 202421,6821,6821,6821,6821,68-
03 ene 202421,7221,7221,7221,7221,72-
02 ene 202422,2522,2522,2522,2522,25-
29 dic 202322,3622,3622,3622,3622,36-
28 dic 202322,4922,4922,4922,4922,49-
27 dic 202322,4822,4822,4822,4822,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...