Mercados españoles cerrados

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,9229-0,0271 (-2,85%)
Al cierre: 04:00PM EDT
0,9500 +0,03 (+2,94%)
Después del cierre: 06:58PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20240,94500,99600,91100,92300,92303.664.300
18 abr 20241,01001,02000,94700,95000,95003.579.300
17 abr 20241,01001,05000,96000,99000,99002.832.600
16 abr 20241,01001,05000,94300,99400,99403.058.500
15 abr 20241,07001,07001,00001,00001,00002.520.400
12 abr 20241,13001,13001,04501,07001,07001.792.500
11 abr 20241,13001,18501,10001,13001,13001.888.100
10 abr 20241,15001,17501,12001,14001,14002.070.900
09 abr 20241,27001,29001,18001,21001,21001.155.800
08 abr 20241,19001,26001,16001,24001,24001.581.300
05 abr 20241,21001,21001,14001,16001,16002.828.700
04 abr 20241,16001,27001,16001,19001,19001.808.400
03 abr 20241,20001,24001,15001,16001,16001.952.800
02 abr 20241,31001,31001,21001,23001,23001.455.100
01 abr 20241,35001,37001,28001,32001,32001.760.600
28 mar 20241,29001,35901,29001,31001,31002.723.300
27 mar 20241,22001,28001,21001,27001,27001.403.200
26 mar 20241,27001,29001,21001,22001,22001.595.000
25 mar 20241,32001,38001,27001,27001,27001.246.500
22 mar 20241,41001,41001,31001,32001,32001.080.300
21 mar 20241,41001,52001,39001,39001,39002.149.600
20 mar 20241,35001,42001,30001,41001,41001.577.700
19 mar 20241,40001,45001,35001,35001,35002.713.300
18 mar 20241,50001,52001,39501,41001,41003.950.700
15 mar 20241,52001,70001,48001,51001,510011.029.700
14 mar 20241,55001,55001,44001,46001,46004.070.500
13 mar 20241,57001,68001,53001,55001,55006.426.100
12 mar 20241,45001,61501,36001,60001,60006.303.600
11 mar 20241,27001,44001,25001,40001,40004.487.600
08 mar 20241,21001,33001,20001,25001,25003.631.600
07 mar 20241,12001,26901,09001,17001,17004.649.800
06 mar 20241,10001,30001,06501,10001,100010.893.200
05 mar 20241,04001,11001,02001,04001,04006.130.900
04 mar 20241,11001,11000,89401,02001,02008.437.200
01 mar 20241,20001,20001,10001,13501,13505.691.600
29 feb 20241,31001,48001,16001,16501,165012.992.100
28 feb 20241,95002,03001,82001,85001,85002.583.000
27 feb 20241,95001,99501,93001,96001,96002.098.800
26 feb 20241,94001,98001,85501,94001,94001.945.200
23 feb 20241,93001,96501,88001,90001,90001.248.600
22 feb 20241,98001,98001,85001,92001,92003.038.800
21 feb 20242,07002,07501,92501,93001,93001.845.900
20 feb 20242,13002,18002,08002,08002,08001.844.600
16 feb 20242,20002,28002,17002,18002,18002.353.200
15 feb 20242,16002,24502,09502,24002,24002.174.900
14 feb 20242,13002,18002,09002,11502,11501.697.300
13 feb 20242,25002,25502,09002,10502,10502.077.600
12 feb 20242,17002,38002,17002,37002,37001.780.100
09 feb 20242,14002,25002,12502,18002,18001.692.500
08 feb 20242,20002,20002,12002,14002,14001.285.800
07 feb 20242,19002,21002,12302,15002,15001.537.300
06 feb 20242,12002,28002,08502,21002,21002.271.800
05 feb 20242,19002,22002,09002,09002,09002.127.200
02 feb 20242,32002,33002,21002,24002,24001.765.600
01 feb 20242,41002,41502,28502,35002,35001.631.000
31 ene 20242,43002,45002,31002,32002,32002.191.700
30 ene 20242,47002,50502,42002,45002,45001.598.100
29 ene 20242,41002,49002,36002,49002,49001.180.700
26 ene 20242,47002,53002,41002,41002,41001.933.500
25 ene 20242,46002,53002,43002,45002,45001.299.200
24 ene 20242,52002,56202,39002,41002,41001.829.800
23 ene 20242,33002,46002,28002,46002,46001.643.200
22 ene 20242,23002,32002,13502,29502,29503.209.800
19 ene 20242,35002,41002,29002,38002,38001.865.000
18 ene 20242,33002,40502,30002,37002,37001.963.500
17 ene 20242,36002,38002,28002,32002,32002.702.000
16 ene 20242,41002,45002,36302,42002,42002.745.600
12 ene 20242,53002,58502,47002,47002,47002.079.300
11 ene 20242,61002,63002,44002,47002,47002.262.600
10 ene 20242,67002,70002,56002,64002,64002.117.800
09 ene 20242,68002,72002,58002,69002,69002.894.400
08 ene 20242,74002,75002,59002,70002,70002.726.800
05 ene 20242,70002,88002,68002,74002,74002.274.200
04 ene 20242,78002,79502,70302,73002,73001.810.200
03 ene 20242,82002,91002,70002,78002,78002.794.800
02 ene 20242,80002,96502,73002,86002,86002.619.800
29 dic 20232,92002,99002,80002,82002,82003.309.400
28 dic 20232,80002,93002,77002,92002,92002.033.700
27 dic 20232,78002,92002,75502,85002,85001.767.900
26 dic 20232,75002,81002,68002,79002,79001.381.000
22 dic 20232,73002,79002,64502,73002,73001.828.200
21 dic 20232,52002,73002,47002,71002,71003.056.100
20 dic 20232,46002,56002,38002,43002,43003.323.100
19 dic 20232,46002,55902,41002,48002,48004.410.700
18 dic 20232,51002,58002,40002,43002,43003.916.900
15 dic 20232,61002,65002,39502,53002,530012.626.400
14 dic 20232,38002,74502,37402,55002,55007.341.700
13 dic 20232,07002,30002,03002,27002,27004.990.400
12 dic 20232,08002,14002,02002,09002,09005.178.900
11 dic 20231,90002,15501,89002,07002,07006.398.200
08 dic 20231,84001,87501,78001,84001,84002.909.300
07 dic 20231,80001,89001,73001,83001,83002.017.700
06 dic 20231,77001,90501,76001,80001,80002.487.600
05 dic 20231,92001,92001,72501,74001,74002.415.100
04 dic 20231,91001,95001,87001,89001,89002.138.000
01 dic 20231,68001,91001,62001,89001,89004.435.500
30 nov 20231,78001,78001,63501,67001,67004.247.900
29 nov 20231,72001,81001,72001,72001,72002.750.200
28 nov 20231,75001,76001,68001,73001,73002.694.000
27 nov 20231,79001,81001,71001,72001,72003.556.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...