Mercados españoles cerrados
S&P 500
5.079,28 +8,73 (+0,17%) Nasdaq
15.751,48 +54,84 (+0,35%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0697 -0,0007 (-0,06%) Petróleo Brent
87,90 -0,52 (-0,59%) Bitcoin EUR
60.629,11 -1.801,66 (-2,89%)
Canterbury Park Holding Corporation (CPHC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 133 |
| 22 abr 2024 | 23,23 | 24,78 | 23,00 | 24,78 | 24,78 | 14.600 |
| 19 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 600 |
| 18 abr 2024 | 23,15 | 23,79 | 23,15 | 23,25 | 23,25 | 1700 |
| 17 abr 2024 | 22,75 | 23,29 | 22,02 | 23,29 | 23,29 | 4000 |
| 16 abr 2024 | 21,96 | 22,00 | 21,71 | 21,71 | 21,71 | 2200 |
| 15 abr 2024 | 21,10 | 22,00 | 21,10 | 22,00 | 22,00 | 1000 |
| 12 abr 2024 | 21,83 | 22,05 | 21,83 | 22,05 | 22,05 | 2000 |
| 11 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | 200 |
| 10 abr 2024 | 22,63 | 22,96 | 22,24 | 22,24 | 22,24 | 2900 |
| 09 abr 2024 | 22,26 | 22,62 | 21,51 | 22,62 | 22,62 | 2200 |
| 08 abr 2024 | 23,59 | 23,59 | 22,85 | 22,96 | 22,96 | 2800 |
| 05 abr 2024 | 23,45 | 23,82 | 23,04 | 23,69 | 23,69 | 4300 |
| 04 abr 2024 | 22,25 | 23,31 | 22,25 | 23,31 | 23,31 | 1400 |
| 03 abr 2024 | 23,00 | 23,00 | 22,50 | 22,65 | 22,65 | 6200 |
| 02 abr 2024 | 23,28 | 23,50 | 22,06 | 23,00 | 23,00 | 2200 |
| 01 abr 2024 | 22,62 | 22,79 | 22,32 | 22,79 | 22,79 | 3100 |
| 28 mar 2024 | 22,27 | 23,34 | 22,27 | 23,34 | 23,34 | 1100 |
| 27 mar 2024 | 23,54 | 23,54 | 23,14 | 23,14 | 23,14 | 3700 |
| 27 mar 2024 | 0.07 Dividendo | |||||
| 26 mar 2024 | 22,79 | 24,72 | 22,68 | 23,50 | 23,43 | 13.100 |
| 25 mar 2024 | 22,54 | 22,93 | 21,70 | 22,86 | 22,79 | 4500 |
| 22 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,78 | 600 |
| 21 mar 2024 | 21,81 | 22,09 | 21,81 | 21,85 | 21,78 | 1500 |
| 20 mar 2024 | 22,91 | 22,91 | 21,90 | 21,95 | 21,88 | 5700 |
| 19 mar 2024 | 22,04 | 22,75 | 22,04 | 22,75 | 22,68 | 3100 |
| 18 mar 2024 | 21,50 | 22,83 | 20,47 | 22,05 | 21,98 | 6900 |
| 15 mar 2024 | 21,64 | 21,64 | 21,00 | 21,50 | 21,44 | 5200 |
| 14 mar 2024 | 21,20 | 21,20 | 21,08 | 21,08 | 21,02 | 1000 |
| 13 mar 2024 | 20,45 | 21,20 | 20,41 | 21,20 | 21,14 | 1800 |
| 12 mar 2024 | 24,95 | 24,95 | 21,62 | 21,62 | 21,56 | 7300 |
| 11 mar 2024 | 26,05 | 26,05 | 23,64 | 23,64 | 23,57 | 1600 |
| 08 mar 2024 | 25,90 | 26,80 | 25,35 | 26,00 | 25,92 | 5800 |
| 07 mar 2024 | 26,55 | 28,50 | 25,89 | 25,90 | 25,82 | 9000 |
| 06 mar 2024 | 29,86 | 30,00 | 26,51 | 27,03 | 26,95 | 15.400 |
| 05 mar 2024 | 27,26 | 30,25 | 25,99 | 28,81 | 28,72 | 15.600 |
| 04 mar 2024 | 27,03 | 29,01 | 24,87 | 29,01 | 28,92 | 6100 |
| 01 mar 2024 | 25,27 | 27,00 | 25,04 | 26,32 | 26,24 | 5500 |
| 29 feb 2024 | 24,46 | 26,86 | 24,46 | 26,86 | 26,78 | 4800 |
| 28 feb 2024 | 24,30 | 24,90 | 22,78 | 23,88 | 23,81 | 7500 |
| 27 feb 2024 | 23,95 | 26,49 | 23,89 | 24,63 | 24,56 | 7100 |
| 26 feb 2024 | 21,75 | 23,01 | 21,51 | 23,00 | 22,93 | 3000 |
| 23 feb 2024 | 22,11 | 22,20 | 21,88 | 22,20 | 22,13 | 2300 |
| 22 feb 2024 | 22,59 | 22,59 | 21,66 | 22,44 | 22,37 | 1600 |
| 21 feb 2024 | 21,87 | 21,87 | 21,00 | 21,21 | 21,15 | 1800 |
| 20 feb 2024 | 21,66 | 21,80 | 17,10 | 21,31 | 21,25 | 53.100 |
| 16 feb 2024 | 22,13 | 22,19 | 21,96 | 21,97 | 21,90 | 1100 |
| 15 feb 2024 | 22,51 | 23,40 | 22,03 | 22,03 | 21,96 | 2600 |
| 14 feb 2024 | 21,95 | 23,93 | 21,95 | 22,36 | 22,29 | 1900 |
| 13 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,33 | 800 |
| 12 feb 2024 | 23,00 | 23,09 | 22,85 | 22,85 | 22,78 | 1300 |
| 09 feb 2024 | 23,36 | 23,36 | 23,10 | 23,10 | 23,03 | 3400 |
| 08 feb 2024 | 23,86 | 23,99 | 23,55 | 23,72 | 23,65 | 6100 |
| 07 feb 2024 | 24,15 | 24,26 | 23,11 | 23,18 | 23,11 | 7900 |
| 06 feb 2024 | 24,43 | 25,30 | 24,43 | 24,70 | 24,63 | 7400 |
| 05 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,36 | 300 |
| 02 feb 2024 | 24,00 | 24,43 | 23,73 | 24,43 | 24,36 | 1100 |
| 01 feb 2024 | 24,00 | 24,24 | 23,98 | 24,10 | 24,03 | 5500 |
| 31 ene 2024 | 23,98 | 24,14 | 23,63 | 23,63 | 23,56 | 800 |
| 30 ene 2024 | 23,94 | 24,07 | 23,43 | 24,05 | 23,98 | 7000 |
| 29 ene 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,73 | 2600 |
| 26 ene 2024 | 23,56 | 23,74 | 23,20 | 23,74 | 23,67 | 5400 |
| 25 ene 2024 | 23,05 | 24,00 | 23,05 | 23,98 | 23,91 | 3600 |
| 24 ene 2024 | 23,05 | 23,92 | 23,05 | 23,92 | 23,85 | 3000 |
| 23 ene 2024 | 23,17 | 23,51 | 23,11 | 23,11 | 23,04 | 10.000 |
| 22 ene 2024 | 22,68 | 23,51 | 22,68 | 23,21 | 23,14 | 4900 |
| 19 ene 2024 | 22,46 | 22,86 | 22,02 | 22,86 | 22,79 | 900 |
| 18 ene 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,86 | 700 |
| 17 ene 2024 | 21,55 | 21,93 | 21,55 | 21,93 | 21,86 | 4600 |
| 16 ene 2024 | 21,07 | 21,42 | 21,07 | 21,42 | 21,36 | 4000 |
| 12 ene 2024 | 20,02 | 21,07 | 20,02 | 21,07 | 21,01 | 2600 |
| 11 ene 2024 | 19,16 | 20,07 | 19,16 | 19,96 | 19,90 | 3500 |
| 10 ene 2024 | 19,13 | 20,09 | 19,07 | 19,93 | 19,87 | 44.700 |
| 09 ene 2024 | 19,15 | 19,39 | 18,74 | 19,38 | 19,32 | 5400 |
| 08 ene 2024 | 19,01 | 20,05 | 18,91 | 19,01 | 18,95 | 10.900 |
| 05 ene 2024 | 19,00 | 19,04 | 19,00 | 19,02 | 18,96 | 2700 |
| 04 ene 2024 | 20,13 | 20,27 | 19,63 | 19,63 | 19,57 | 2100 |
| 03 ene 2024 | 20,88 | 20,88 | 20,54 | 20,54 | 20,48 | 1300 |
| 02 ene 2024 | 20,44 | 20,55 | 20,44 | 20,50 | 20,44 | 1200 |
| 29 dic 2023 | 20,77 | 21,10 | 20,43 | 20,43 | 20,37 | 2600 |
| 28 dic 2023 | 20,69 | 20,69 | 20,69 | 20,69 | 20,63 | 500 |
| 28 dic 2023 | 0.07 Dividendo | |||||
| 27 dic 2023 | 20,93 | 21,09 | 20,27 | 20,69 | 20,56 | 1600 |
| 26 dic 2023 | 20,25 | 21,21 | 20,25 | 20,42 | 20,29 | 2300 |
| 22 dic 2023 | 19,48 | 19,48 | 19,48 | 19,48 | 19,36 | 500 |
| 21 dic 2023 | 20,20 | 20,25 | 19,54 | 19,54 | 19,42 | 2000 |
| 20 dic 2023 | 19,33 | 19,74 | 19,21 | 19,61 | 19,49 | 3300 |
| 19 dic 2023 | 19,14 | 19,87 | 18,96 | 19,69 | 19,56 | 8800 |
| 18 dic 2023 | 19,60 | 20,28 | 19,14 | 19,14 | 19,02 | 2500 |
| 15 dic 2023 | 19,39 | 19,50 | 18,84 | 19,49 | 19,37 | 9900 |
| 14 dic 2023 | 17,70 | 19,59 | 17,31 | 19,59 | 19,47 | 33.300 |
| 13 dic 2023 | 19,59 | 19,59 | 14,27 | 14,27 | 14,18 | 51.000 |
| 12 dic 2023 | 20,90 | 20,90 | 19,93 | 19,93 | 19,80 | 2500 |
| 11 dic 2023 | 20,58 | 20,58 | 20,12 | 20,12 | 19,99 | 1200 |
| 08 dic 2023 | 19,50 | 21,22 | 19,16 | 20,93 | 20,80 | 5700 |
| 07 dic 2023 | 19,75 | 19,75 | 19,20 | 19,54 | 19,42 | 4800 |
| 06 dic 2023 | 19,00 | 19,47 | 19,00 | 19,00 | 18,88 | 2000 |
| 05 dic 2023 | 19,38 | 19,45 | 19,11 | 19,11 | 18,99 | 4200 |
| 04 dic 2023 | 18,96 | 19,17 | 18,95 | 19,06 | 18,94 | 7700 |
| 01 dic 2023 | 19,00 | 19,08 | 19,00 | 19,08 | 18,96 | 700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.