Mercados españoles cerrados

Mr. Cooper Group Inc. (COOP)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,23-0,64 (-0,78%)
Al cierre: 04:00PM EDT
81,23 0,00 (0,00%)
Después del cierre: 04:11PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202482,4682,8179,9481,2381,231.661.500
27 jun 202480,8781,8780,4081,8781,87235.300
26 jun 202480,0081,1279,7680,8280,82296.300
25 jun 202481,4481,7179,8880,6080,60379.900
24 jun 202481,8482,3781,1981,7781,77632.200
21 jun 202481,6681,7380,2781,6481,641.027.300
20 jun 202481,2381,9780,8081,6681,66315.900
18 jun 202482,4382,8881,7381,8481,84376.800
17 jun 202481,2182,8780,8782,7082,70307.200
14 jun 202481,5682,2080,8681,7981,79236.900
13 jun 202483,1283,2281,2582,6182,61286.600
12 jun 202482,6184,5081,5683,3583,35583.100
11 jun 202480,6781,4980,2780,9380,93404.200
10 jun 202480,7681,5778,7981,0981,09485.000
07 jun 202481,3082,2280,6281,8181,81199.600
06 jun 202482,6083,3181,6681,8381,83258.100
05 jun 202482,2383,1881,2182,9582,95349.100
04 jun 202482,5983,4681,9281,9981,99218.500
03 jun 202483,8883,8881,6983,2383,23266.000
31 may 202483,4083,7482,1883,4083,40418.100
30 may 202481,8083,3680,4082,8982,89260.100
29 may 202481,7381,7381,0081,1681,16284.400
28 may 202482,9783,4881,9782,4282,42293.300
24 may 202481,9482,9481,7582,5282,52187.900
23 may 202483,8683,8681,6081,6981,69268.700
22 may 202484,2584,6983,2683,4483,44266.100
21 may 202483,4584,7583,4584,7584,75307.000
20 may 202484,5385,1783,6483,8083,80322.500
17 may 202484,5684,8383,6684,3684,36296.500
16 may 202483,0084,4583,0084,2284,22292.000
15 may 202482,7084,3882,5383,1183,11428.200
14 may 202481,4882,0880,9881,9781,97416.500
13 may 202484,8685,0080,7880,9880,98636.600
10 may 202483,7384,3783,1983,9783,97288.800
09 may 202482,2684,0082,2683,9383,93312.400
08 may 202481,1482,4681,1482,1682,16224.900
07 may 202481,6682,8381,6681,7781,77323.200
06 may 202480,4281,9880,1181,2581,25385.000
03 may 202479,6180,4079,2480,1080,10337.900
02 may 202478,3479,3077,5478,6578,65465.800
01 may 202477,4678,9276,8577,5177,51361.300
30 abr 202478,6379,2177,1177,2077,20427.900
29 abr 202479,0379,3978,1579,2479,24448.300
26 abr 202479,0079,5978,5578,7378,73369.400
25 abr 202481,5081,5078,3778,7678,76643.100
24 abr 202481,0081,9878,3981,7281,721.043.600
23 abr 202478,4880,2178,4779,4879,48596.800
22 abr 202477,6878,6277,2878,0678,06453.800
19 abr 202475,6177,6775,6177,5577,55389.200
18 abr 202475,7676,7675,6975,7775,77271.800
17 abr 202475,9076,5775,2875,7175,71208.600
16 abr 202475,3076,0174,4975,5675,56194.400
15 abr 202477,1677,1774,7175,4975,49271.900
12 abr 202476,6276,9675,0075,8775,87273.100
11 abr 202476,5577,2976,0377,2277,22279.700
10 abr 202475,8377,7275,3276,4576,45498.800
09 abr 202478,5178,5476,2577,5777,57245.600
08 abr 202477,6878,1577,0677,5477,54463.800
05 abr 202475,9277,5375,5377,1377,13602.300
04 abr 202476,2076,9075,4475,9475,94376.900
03 abr 202475,4976,2375,0675,7475,74507.900
02 abr 202475,7976,2675,1675,8475,84401.400
01 abr 202477,4677,6776,5976,7476,74321.900
28 mar 202478,2878,5377,7677,9577,95600.600
27 mar 202476,2678,0776,1778,0178,01315.200
26 mar 202476,1876,3875,6875,7675,76250.800
25 mar 202475,7876,6975,4375,8375,83444.900
22 mar 202476,9077,1075,5275,5775,57298.400
21 mar 202477,1678,1976,8077,0377,03476.300
20 mar 202473,9777,0073,8776,3876,38546.700
19 mar 202472,5374,2972,5374,2674,26416.500
18 mar 202473,2573,6972,0072,8772,87739.200
15 mar 202472,9274,7972,9274,6874,681.342.300
14 mar 202473,2374,5572,7073,2773,27488.100
13 mar 202472,7273,8372,7273,1673,16275.700
12 mar 202472,4574,1272,4173,1773,17346.800
11 mar 202471,4672,8070,8872,6472,64387.400
08 mar 202472,3173,2171,6571,8671,86390.200
07 mar 202472,7173,4971,5272,0172,01503.700
06 mar 202473,6075,2372,1472,3972,39802.200
05 mar 202470,7072,8270,5172,4372,43488.000
04 mar 202471,5271,9170,0171,2371,23511.600
01 mar 202471,0072,2170,7171,6871,68327.200
29 feb 202473,1373,1371,1071,2871,28678.700
28 feb 202471,6372,7571,6072,1172,11238.000
27 feb 202472,4372,8971,6772,2272,22227.000
26 feb 202472,6773,4571,8872,0172,01289.400
23 feb 202472,3773,5972,3772,9472,94300.800
22 feb 202472,3173,0671,9972,2872,28257.000
21 feb 202472,5272,8971,5872,4072,40273.500
20 feb 202472,7273,1072,5272,8372,83298.100
16 feb 202474,5974,7073,3573,4473,44363.800
15 feb 202474,7975,9673,7274,9074,90779.000
14 feb 202471,5273,9271,0773,8573,85682.200
13 feb 202471,2172,8070,3170,7470,74912.100
12 feb 202472,5074,9072,4473,4473,441.153.300
09 feb 202466,4872,6465,8071,9771,972.186.900
08 feb 202467,6668,5167,2168,2768,27485.400
07 feb 202467,8168,3066,8867,6667,66471.000
06 feb 202466,3067,6966,1067,6267,62413.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...