Mercados españoles cerrados

Campbell Soup Company (CPB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,51+0,44 (+0,99%)
A partir del 02:43PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202444,2744,8044,2744,5144,511.306.243
27 mar 202443,5744,3143,5744,0744,071.919.600
26 mar 202443,5143,7043,2243,3743,372.974.700
25 mar 202443,6643,8643,1443,3743,371.456.700
22 mar 202443,5043,6643,1643,5543,552.086.300
21 mar 202443,2043,5042,9143,2543,252.015.500
20 mar 202444,0044,1443,3343,3543,352.907.900
19 mar 202443,5243,6243,0643,5743,572.694.500
18 mar 202442,5843,7042,5543,3243,323.572.700
15 mar 202441,7342,7841,7242,7142,715.195.500
14 mar 202442,5942,7341,7441,9641,962.268.000
13 mar 202443,2043,3042,6642,8142,812.682.300
12 mar 202442,7543,0842,3643,0143,012.144.100
11 mar 202442,3543,1442,3543,0143,012.573.600
08 mar 202441,9542,5141,8142,2542,252.359.300
07 mar 202443,4143,5041,8742,0742,073.992.400
06 mar 202444,3945,1042,5943,3043,306.271.400
05 mar 202443,5143,5942,8042,9542,953.523.700
04 mar 202442,6843,3242,5643,2843,283.828.000
01 mar 202442,8642,9142,4642,8742,872.643.900
29 feb 202442,3742,9542,2442,6442,643.930.700
28 feb 202442,5142,5241,8242,1542,151.718.700
27 feb 202442,1842,4342,0042,2642,262.748.800
26 feb 202442,3742,5942,0642,1842,183.038.000
23 feb 202442,1142,6441,9142,4542,451.611.600
22 feb 202442,3042,3241,5642,2042,202.143.800
21 feb 202442,3442,7442,0942,6042,602.253.100
20 feb 202441,7642,6741,6642,1642,163.536.000
16 feb 202441,1141,5540,9241,4541,453.337.800
15 feb 202441,2041,4340,8841,2841,282.565.500
14 feb 202441,4341,5240,2640,9240,925.126.600
13 feb 202442,5142,9141,5341,7341,734.046.300
12 feb 202441,7842,5241,5842,4742,472.395.800
09 feb 202442,9442,9641,7241,9941,993.026.900
08 feb 202443,4443,8443,0043,1043,102.418.900
07 feb 202444,6044,6043,3443,6343,632.241.800
06 feb 202443,7044,7143,6044,3644,363.188.700
05 feb 202444,7844,8543,6543,7243,722.485.900
02 feb 202445,2245,4644,4744,8244,822.261.600
01 feb 202443,9845,2043,6445,2045,202.380.600
31 ene 202444,7045,0744,3544,6344,632.658.600
30 ene 202443,8444,7043,5744,6844,682.328.200
29 ene 202444,5544,5743,7743,7843,782.918.600
26 ene 202444,4044,5544,2344,5044,501.782.100
25 ene 202444,1444,5043,7644,2444,242.036.700
24 ene 202444,2144,5844,0144,1244,123.036.400
23 ene 202443,1244,4343,1244,2544,253.093.400
22 ene 202443,1043,2342,7143,1743,171.839.800
19 ene 202443,7943,8143,0843,1543,152.217.300
18 ene 202443,8243,9843,4443,7143,712.362.300
17 ene 202443,3944,4343,3044,1244,122.857.300
16 ene 202443,5343,5643,1443,5443,542.735.800
12 ene 202443,7443,9243,2143,4243,421.939.400
11 ene 202443,7043,7843,3043,4643,462.939.000
10 ene 202444,5444,6743,6343,7243,723.077.200
09 ene 202443,9044,8643,5244,8044,803.505.400
08 ene 202443,5444,0143,4743,9343,932.034.600
05 ene 202443,3543,8042,9943,6143,612.063.800
04 ene 202444,6044,7243,4243,4743,472.734.800
03 ene 202444,7144,9044,5244,5344,533.397.200
03 ene 20240.37 Dividendo
02 ene 202443,1744,8443,1344,7444,373.198.100
29 dic 202342,9343,2842,8443,2342,872.173.900
28 dic 202342,7243,0342,7042,9942,631.690.700
27 dic 202342,8742,9542,7242,8542,501.736.200
26 dic 202342,7443,0642,7042,9842,621.659.900
22 dic 202342,9143,3542,8443,0042,642.051.600
21 dic 202342,6842,8842,2342,7742,422.356.000
20 dic 202343,4143,4142,5842,6042,254.020.900
19 dic 202343,8544,0143,3543,6843,322.561.400
18 dic 202343,9644,0643,5743,7643,402.842.000
15 dic 202344,4144,4943,5943,8843,528.743.500
14 dic 202345,4645,6144,3844,4144,043.462.000
13 dic 202344,4845,6044,4745,3444,974.099.800
12 dic 202343,9544,5243,8044,3944,023.026.500
11 dic 202343,2243,8443,1043,8343,473.286.400
08 dic 202343,4343,5342,7342,9142,562.844.400
07 dic 202343,3843,9842,5543,4443,084.722.700
06 dic 202341,7343,5641,6743,2442,886.662.400
05 dic 202341,1741,2240,1840,3740,045.150.400
04 dic 202340,6141,3040,6141,0140,673.789.100
01 dic 202340,1940,6139,9040,6040,262.643.100
30 nov 202339,7640,2139,6540,1839,856.215.500
29 nov 202340,3540,5039,7439,7639,432.681.600
28 nov 202340,6640,8040,3740,4440,112.336.200
27 nov 202341,1441,1640,4940,8340,492.535.100
24 nov 202340,9641,2340,9641,1540,81711.100
22 nov 202340,8641,2540,7340,9640,621.962.400
21 nov 202340,8840,9540,5140,6540,312.458.700
20 nov 202340,7540,8240,3340,7340,392.476.000
17 nov 202341,3041,3140,4440,8840,545.030.300
16 nov 202340,4641,2840,3241,1340,793.689.000
15 nov 202340,5940,8540,3540,5040,171.735.600
14 nov 202340,5340,6940,2840,5740,233.090.000
13 nov 202340,2840,7440,2440,4240,091.981.000
10 nov 202340,5840,7240,0740,4240,091.999.600
09 nov 202340,3940,7340,1540,6440,301.765.400
08 nov 202340,4540,7240,1240,2739,941.625.900
07 nov 202340,5940,8740,3340,4340,101.911.100
06 nov 202340,9741,1540,6740,7040,362.006.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...