Mercados españoles cerrados

Capital Product Partners L.P. (CPLP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,65+0,45 (+2,78%)
Al cierre: 04:00PM EDT
16,00 -0,65 (-3,90%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202416,3516,6516,2116,6516,6517.500
25 abr 202416,5016,5015,9716,2016,2011.200
24 abr 202416,7916,7916,1416,5016,5014.600
23 abr 202416,6016,9316,5116,8916,898000
22 abr 202416,7616,8016,5016,7516,756600
19 abr 202416,7817,3416,5316,9016,9013.400
18 abr 202416,8117,0115,8616,9316,9328.200
17 abr 202416,7117,0116,4116,7416,7443.300
16 abr 202416,0016,6916,0016,6216,6245.600
15 abr 202416,4716,5915,6616,1516,1510.800
12 abr 202416,6316,7215,3616,4816,4862.500
11 abr 202417,4017,5416,6116,8016,8028.800
10 abr 202416,7417,4016,4617,4017,4027.100
09 abr 202416,9017,0116,7516,9116,9117.400
08 abr 202417,0017,1716,5817,0217,0219.200
05 abr 202416,8417,2416,6317,1917,1952.900
04 abr 202417,0517,0516,8516,9016,904800
03 abr 202417,1217,2417,0517,0517,056600
02 abr 202417,2017,2617,0517,1217,1212.100
01 abr 202417,3117,4117,2317,2617,266700
28 mar 202417,3917,6617,2917,4017,409900
27 mar 202417,1717,7117,1717,4517,4517.100
26 mar 202417,5017,6417,2517,4317,439500
25 mar 202417,7017,9417,4817,5017,5017.000
22 mar 202417,9018,0117,4717,7117,719400
21 mar 202417,7918,0817,7917,9317,9326.000
20 mar 202417,8517,9517,6017,9117,9116.400
19 mar 202417,9218,1117,7417,9317,9349.000
18 mar 202417,9418,0617,6218,0418,0416.600
15 mar 202417,9718,2017,8417,8417,8450.600
14 mar 202418,4918,7818,0618,2118,21100.200
13 mar 202417,7018,7017,7018,4318,43104.100
12 mar 202417,4518,1517,2917,9617,9678.900
11 mar 202417,2917,4717,2517,4017,4035.400
08 mar 202417,4917,4917,1117,4517,4531.500
07 mar 202417,8617,8617,2217,4017,4090.000
06 mar 202417,1817,9517,0717,8917,89222.700
05 mar 202416,9517,3416,9517,1817,1825.100
04 mar 202417,4017,4017,0317,0717,0725.400
01 mar 202417,3817,4617,0717,2917,2956.100
29 feb 202417,2217,6017,0417,4017,4073.900
28 feb 202417,1117,3017,0217,2917,2958.500
27 feb 202417,0317,5116,7817,0417,0490.100
26 feb 202418,2118,2217,5517,5517,5545.600
23 feb 202418,1018,4917,9418,1218,12187.700
22 feb 202417,9418,4117,9418,1618,1647.900
21 feb 202417,9718,6117,9718,1018,10121.500
20 feb 202418,4218,6518,0018,1418,14125.000
16 feb 202418,3018,7218,3018,3518,35192.300
15 feb 202417,9718,6617,9718,4818,48108.100
14 feb 202418,1218,1617,7617,9617,9634.900
13 feb 202418,1218,7317,6817,9417,94225.000
12 feb 202418,2218,8518,0218,4518,45101.100
09 feb 202418,2518,5718,1518,3218,3269.500
08 feb 202417,7818,6717,7818,3718,3786.900
07 feb 202417,8018,0017,7917,9017,9029.300
06 feb 202417,8718,2017,8717,9017,9031.600
05 feb 202418,3518,3517,8018,0318,03118.500
05 feb 20240.15 Dividendo
02 feb 202417,2718,3517,2718,3518,20139.700
01 feb 202418,2118,2817,1117,8017,65211.200
31 ene 202418,3618,4117,8418,2018,05167.900
30 ene 202417,8818,4617,5418,2618,11215.500
29 ene 202418,2618,2617,7517,8617,7187.800
26 ene 202417,7518,3517,7018,2518,10651.400
25 ene 202417,8717,9017,2017,7717,6293.100
24 ene 202417,6217,8717,4717,8017,65110.500
23 ene 202417,8517,9017,2617,7717,62186.200
22 ene 202418,2318,3017,5717,9417,79353.200
19 ene 202418,0018,2217,6018,1017,95218.700
18 ene 202417,9018,1417,5618,0717,92378.500
17 ene 202417,0017,8016,2917,7317,59634.000
16 ene 202417,0017,0916,8017,0316,89165.600
12 ene 202417,0017,1916,9317,0516,91167.700
11 ene 202417,0317,1316,7317,0316,89376.600
10 ene 202417,0017,3016,7017,1316,99113.600
09 ene 202416,2517,1116,1017,1116,97396.800
08 ene 202416,1116,2116,0516,1215,99296.200
05 ene 202415,5016,1615,5016,1015,97254.600
04 ene 202415,1015,6015,1015,5015,371.602.600
03 ene 202414,5015,2814,5015,0714,9597.400
02 ene 202414,3414,6414,1014,3514,2354.800
29 dic 202313,8514,3313,8514,2014,08170.000
28 dic 202313,6713,8913,5213,8113,7059.100
27 dic 202313,4113,6313,4113,6213,5141.200
26 dic 202313,6313,7213,5113,6113,5033.900
22 dic 202313,7813,8113,6713,7113,6038.100
21 dic 202313,6713,7713,6713,7713,6616.700
20 dic 202313,6813,8413,5313,6413,5351.500
19 dic 202313,5413,6813,5413,6513,548200
18 dic 202313,6113,8513,4813,5113,4041.200
15 dic 202313,7113,9413,7113,8013,6929.100
14 dic 202313,6013,8513,5113,7513,6438.700
13 dic 202313,1113,6513,1113,6113,5085.500
12 dic 202313,2113,2913,1013,1513,04390.000
11 dic 202313,5013,5113,2113,2413,1384.700
08 dic 202313,4013,6813,3413,4113,3093.400
07 dic 202313,5813,6513,3013,5313,4243.000
06 dic 202313,7613,7613,5113,5313,4227.000
05 dic 202313,8014,0013,6913,7813,6751.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...