Mercados españoles cerrados en 4 hrs 38 min

Consumer Portfolio Services, Inc. (CPSS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,91+0,13 (+1,48%)
Al cierre: 04:00PM EDT
8,91 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,669,148,668,918,9128.040
02 may 20248,908,998,638,788,7830.800
01 may 20248,598,958,588,758,7527.600
30 abr 20248,548,868,408,568,5635.700
29 abr 20248,508,678,458,498,4913.100
26 abr 20248,618,738,448,598,597300
25 abr 20248,708,758,538,598,5921.200
24 abr 20248,518,858,518,848,8423.700
23 abr 20248,508,928,448,548,5427.700
22 abr 20248,969,008,528,528,5215.600
19 abr 20248,529,078,529,009,0033.400
18 abr 20248,448,928,448,648,6434.700
17 abr 20248,618,948,308,488,4831.200
16 abr 20248,539,188,538,638,6337.300
15 abr 20249,109,108,548,838,8327.900
12 abr 20249,159,269,029,139,1326.500
11 abr 20248,799,328,609,249,2453.700
10 abr 20248,018,867,658,588,5837.500
09 abr 20247,988,487,858,288,2834.500
08 abr 20247,928,007,797,987,9853.000
05 abr 20247,797,957,797,917,9114.800
04 abr 20247,827,907,637,837,8321.900
03 abr 20247,688,427,677,677,6742.200
02 abr 20247,697,847,617,767,7622.200
01 abr 20247,637,857,547,617,6127.400
28 mar 20247,717,907,467,567,5633.300
27 mar 20247,377,897,377,897,8923.600
26 mar 20247,517,707,307,307,3025.400
25 mar 20247,517,997,517,547,5420.700
22 mar 20247,577,877,577,607,6023.700
21 mar 20248,158,157,547,677,6729.100
20 mar 20247,818,217,587,757,7544.100
19 mar 20247,968,117,577,777,7722.500
18 mar 20248,128,257,917,917,9120.800
15 mar 20248,008,408,008,078,0786.100
14 mar 20248,398,458,158,158,1521.700
13 mar 20248,258,498,258,358,3520.200
12 mar 20248,518,608,258,268,2629.800
11 mar 20248,588,588,308,368,3614.300
08 mar 20248,268,608,268,378,3713.700
07 mar 20248,448,668,268,448,4412.500
06 mar 20248,608,768,388,448,447900
05 mar 20248,578,778,418,458,4518.300
04 mar 20248,768,858,528,528,526900
01 mar 20248,608,778,358,618,616400
29 feb 20248,729,068,508,838,8314.100
28 feb 20248,608,668,448,538,539200
27 feb 20249,019,018,538,648,644800
26 feb 20248,999,188,668,968,963500
23 feb 20248,369,108,368,668,666000
22 feb 20248,988,988,678,798,7913.900
21 feb 20249,269,338,839,029,0218.200
20 feb 20249,259,459,259,269,2615.600
16 feb 20249,479,479,209,209,2010.200
15 feb 20249,099,509,099,489,4817.500
14 feb 20248,478,978,478,978,9717.300
13 feb 20248,518,638,408,458,4523.000
12 feb 20248,959,458,808,878,8714.100
09 feb 20248,759,138,758,948,9410.700
08 feb 20248,669,038,639,039,0319.400
07 feb 20248,308,998,168,678,6731.400
06 feb 20248,888,898,408,408,4010.100
05 feb 20248,658,818,638,708,709900
02 feb 20248,599,048,598,818,8116.600
01 feb 20249,339,338,908,978,976800
31 ene 20249,499,499,149,149,1410.200
30 ene 20249,229,499,079,459,4519.700
29 ene 20249,409,499,239,409,406300
26 ene 20249,339,509,089,119,1119.100
25 ene 20248,469,318,469,319,3123.600
24 ene 20248,328,388,268,328,3226.500
23 ene 20248,908,908,388,398,3916.400
22 ene 20248,518,928,448,788,7817.300
19 ene 20248,328,408,298,408,405900
18 ene 20248,248,298,248,298,294200
17 ene 20248,148,368,148,158,155300
16 ene 20248,268,398,238,238,2315.300
12 ene 20248,568,568,278,498,498400
11 ene 20248,478,618,388,448,4413.300
10 ene 20248,438,638,048,358,3525.100
09 ene 20248,368,728,358,428,4225.300
08 ene 20248,518,718,358,628,6210.000
05 ene 20248,518,628,408,578,5737.700
04 ene 20248,758,758,418,498,4914.100
03 ene 20249,099,178,718,718,7123.000
02 ene 20249,379,379,039,099,0915.500
29 dic 202310,0310,039,269,379,3740.900
28 dic 202310,0110,129,7710,0110,0116.600
27 dic 202310,0110,159,8610,0610,067400
26 dic 20239,8110,109,4810,0410,049800
22 dic 202310,0010,029,669,819,8131.000
21 dic 20239,9010,009,809,959,9512.100
20 dic 20239,819,999,799,889,8821.100
19 dic 20239,729,949,589,819,8124.400
18 dic 20239,339,809,309,559,5516.500
15 dic 20239,719,719,109,299,2947.500
14 dic 20239,369,779,219,659,6515.200
13 dic 20239,099,888,969,139,1354.600
12 dic 20239,249,369,039,099,0919.100
11 dic 20239,449,659,109,379,3744.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...