Mercados españoles abiertos en 5 hrs 22 min

Copart, Inc. (CPRT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,44+0,13 (+0,24%)
Al cierre: 04:00PM EDT
54,40 -0,04 (-0,07%)
Después del cierre: 07:02PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202454,2755,4254,1854,4454,444.368.100
30 abr 202455,5055,6254,2954,3154,313.761.500
29 abr 202455,7356,1355,2755,7155,713.324.200
26 abr 202454,9956,0754,9455,7355,732.554.100
25 abr 202454,8055,3654,3255,2255,224.655.500
24 abr 202454,2655,0454,2054,9354,933.718.200
23 abr 202453,3754,4853,2654,3154,313.585.300
22 abr 202453,2853,5752,8753,3053,303.307.200
19 abr 202453,4253,6252,4152,8852,885.783.500
18 abr 202454,1954,3453,1653,2053,203.490.100
17 abr 202454,4954,7653,8754,0254,023.565.300
16 abr 202454,8854,8954,3454,3854,384.506.100
15 abr 202456,0956,2654,5654,7554,754.880.300
12 abr 202455,4155,7655,0755,3855,383.609.500
11 abr 202455,9856,2055,5056,0056,003.368.600
10 abr 202455,8556,3155,5356,0356,033.767.600
09 abr 202456,5556,7555,6156,6956,693.374.500
08 abr 202456,5956,8456,2056,2856,283.953.000
05 abr 202456,5656,9555,8156,5556,553.387.800
04 abr 202458,0658,3555,7055,7455,744.285.000
03 abr 202457,1357,9757,0257,3757,373.866.500
02 abr 202457,5257,5256,7757,2557,253.900.200
01 abr 202458,1358,5857,7258,0758,074.161.100
28 mar 202457,8858,1557,4457,9257,925.084.200
27 mar 202457,7457,9156,8157,2457,243.713.500
26 mar 202457,3257,4057,0357,2257,224.302.300
25 mar 202457,4157,5557,0257,1857,183.667.600
22 mar 202457,4157,5957,1857,4157,414.501.300
21 mar 202457,3357,8657,1957,2157,215.824.400
20 mar 202456,4256,9556,2856,9056,903.890.000
19 mar 202456,3756,5056,0156,2756,273.694.600
18 mar 202456,5656,7756,0456,0956,093.588.900
15 mar 202456,4556,7556,0056,1356,1310.434.800
14 mar 202456,6456,9656,2756,4256,428.977.700
13 mar 202455,1056,4654,9856,2556,259.044.900
12 mar 202454,7755,4154,3555,1955,195.398.900
11 mar 202454,9654,9653,7154,5354,535.446.100
08 mar 202455,1955,8354,7254,9654,964.094.600
07 mar 202455,1455,3854,9455,2155,214.261.500
06 mar 202454,1954,8453,9354,6254,625.377.700
05 mar 202454,0954,1053,5853,8653,866.521.600
04 mar 202453,6854,3553,5754,1054,104.883.400
01 mar 202453,0353,7052,6753,5853,584.814.400
29 feb 202453,3253,3852,5853,1553,158.278.900
28 feb 202452,6553,1552,3053,0853,084.917.900
27 feb 202452,4353,0051,9252,9252,925.576.300
26 feb 202451,0652,8150,9752,5052,509.658.600
23 feb 202448,9451,5448,5851,3851,3813.718.500
22 feb 202449,6249,9049,2749,4149,415.448.400
21 feb 202448,3349,0248,2248,8948,893.072.300
20 feb 202449,0349,2448,4848,5248,524.557.900
16 feb 202449,6449,7748,9348,9648,963.927.200
15 feb 202449,3449,8749,0449,7349,733.618.200
14 feb 202449,5449,7548,7149,2249,223.770.600
13 feb 202449,7449,9248,8049,2349,234.968.500
12 feb 202450,7450,8650,2950,4850,482.710.600
09 feb 202450,9751,1550,6550,9150,913.139.100
08 feb 202450,8051,0750,5950,9650,962.219.400
07 feb 202450,8551,2750,5850,8550,853.795.400
06 feb 202450,1250,5049,7650,4850,483.132.200
05 feb 202450,0050,1549,4049,9949,994.520.300
02 feb 202449,2050,2448,9250,0350,034.073.500
01 feb 202448,2949,2348,0649,2049,203.162.500
31 ene 202448,7549,0147,9248,0448,044.018.900
30 ene 202448,4348,9948,3848,9548,953.275.200
29 ene 202447,8448,6747,7348,6648,663.512.900
26 ene 202449,0049,0347,7448,0648,066.239.000
25 ene 202448,9649,1448,4548,9948,993.505.100
24 ene 202449,8049,8848,5548,6548,654.684.500
23 ene 202449,4149,5949,0049,5349,533.703.300
22 ene 202449,0149,5549,0049,4949,493.601.000
19 ene 202448,2948,8548,2248,7048,704.067.400
18 ene 202447,7848,2047,5148,1748,173.551.300
17 ene 202447,7347,9947,3147,7547,753.457.500
16 ene 202447,3947,9147,3647,9047,903.756.400
12 ene 202447,9747,9747,3847,5747,573.672.300
11 ene 202448,0048,1647,1947,8247,822.965.600
10 ene 202447,4347,9847,2847,9347,937.418.700
09 ene 202446,8747,5146,8247,2847,285.236.100
08 ene 202446,4947,3946,4947,3447,343.692.000
05 ene 202446,5546,7146,2146,5546,553.037.100
04 ene 202446,7247,1646,6446,6446,643.840.800
03 ene 202447,2647,3646,7846,8346,834.483.300
02 ene 202448,8049,0147,2747,5147,515.203.200
29 dic 202349,0049,0848,6049,0049,005.129.800
28 dic 202349,0749,1848,7648,9148,911.530.600
27 dic 202349,0049,0948,6848,8848,881.901.600
26 dic 202349,0149,1548,5949,0049,002.491.400
22 dic 202348,5148,8748,4048,8148,812.702.300
21 dic 202348,1848,5247,9048,4148,414.002.300
20 dic 202348,5948,9747,8947,9147,914.060.800
19 dic 202348,8449,0248,3948,5648,564.432.200
18 dic 202349,3749,7048,4448,7348,734.495.100
15 dic 202349,2249,3648,6048,9148,9110.750.200
14 dic 202350,2250,2248,8549,1649,165.391.200
13 dic 202349,5450,0249,2749,8749,875.005.100
12 dic 202349,0649,4748,6749,3749,373.966.300
11 dic 202347,8949,1947,8449,0149,016.345.000
08 dic 202347,2147,6347,0847,3947,394.750.200
07 dic 202347,9748,0447,5247,6847,685.903.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...