Mercados españoles cerrados

Camden Property Trust (CPT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,62+1,41 (+1,44%)
Al cierre: 04:00PM EDT
99,62 0,00 (0,00%)
Después del cierre: 05:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202498,70100,2198,5199,6299,62827.820
25 abr 202498,2198,9497,2898,2198,21596.300
24 abr 202497,7899,4397,1298,8698,861.088.900
23 abr 202498,3799,1598,0198,6098,60820.100
22 abr 202496,4098,1995,9998,0798,07537.300
19 abr 202495,7196,9295,6596,2996,29668.400
18 abr 202495,5396,0694,8895,2995,29562.500
17 abr 202495,2796,2094,8495,3295,32843.000
16 abr 202495,9696,1394,7595,0595,05606.700
15 abr 202498,5298,7795,9796,6296,62540.800
12 abr 202499,7199,7197,7497,9497,941.018.500
11 abr 2024101,67101,6798,7199,9499,941.233.400
10 abr 2024101,44101,6799,94100,80100,801.020.000
09 abr 2024102,78104,89102,75103,58103,581.684.400
08 abr 202498,11102,3597,23102,13102,131.805.000
05 abr 202495,4496,8194,8396,6296,62673.900
04 abr 202496,9397,5395,4695,8795,87861.300
03 abr 202495,3296,1694,7695,8895,88814.100
02 abr 202495,8096,2294,8095,6595,65585.300
01 abr 202498,4198,6796,3096,4296,42874.800
28 mar 202497,6798,7397,6798,4098,401.216.700
27 mar 202496,1997,4896,1997,1697,161.577.800
27 mar 20241.03 Dividendo
26 mar 202497,5097,6696,2896,3095,27853.100
25 mar 202498,5899,0497,3597,5096,461.001.200
22 mar 202499,88100,0797,8998,2297,17819.100
21 mar 202498,88100,8798,5799,7098,631.084.100
20 mar 202496,7398,5596,5298,3697,31862.300
19 mar 202497,3498,2596,2397,0896,041.193.800
18 mar 202498,4598,7797,3297,4696,42982.300
15 mar 202496,8598,9296,8598,4997,441.664.700
14 mar 202498,5298,8196,8497,9296,871.296.700
13 mar 202498,45100,0798,3699,0397,971.080.300
12 mar 202499,92100,1497,9898,1997,141.189.300
11 mar 2024101,17102,0099,9399,9898,911.020.900
08 mar 202499,78101,2699,12101,17100,092.252.500
07 mar 202498,4999,1998,0798,7497,68936.300
06 mar 202497,4698,7296,8698,2797,221.644.900
05 mar 202496,3397,2996,3096,6995,661.273.700
04 mar 202495,0096,7992,9996,7495,711.639.900
01 mar 202493,9895,8793,0395,8094,78885.500
29 feb 202494,7494,9593,6594,4893,471.595.000
28 feb 202492,4994,4792,4593,7792,77876.800
27 feb 202493,3694,2092,6993,2392,23983.800
26 feb 202494,6794,8792,2692,5891,59765.500
23 feb 202494,4195,3194,0894,8593,84801.500
22 feb 202495,8295,8294,6194,7693,75971.900
21 feb 202494,4395,8194,2695,4194,39782.700
20 feb 202495,2695,8294,3194,4993,48768.100
16 feb 202496,4297,1496,0796,1695,13966.700
15 feb 202494,8697,7194,5797,3796,331.332.900
14 feb 202492,2794,5391,9593,8492,841.347.100
13 feb 202492,1592,1590,5091,8990,91734.400
12 feb 202493,6794,4393,3194,1993,18715.800
09 feb 202493,5694,1093,2593,4692,46713.400
08 feb 202494,4494,9292,8893,9592,951.193.800
07 feb 202495,5495,6993,6594,6993,681.339.400
06 feb 202493,9495,5693,5895,3294,301.341.800
05 feb 202495,5595,6293,8493,8892,881.189.500
02 feb 202496,7498,6494,8096,5795,543.131.800
01 feb 202493,1495,6092,5195,5594,532.641.400
31 ene 202495,6795,8093,2493,8492,842.795.000
30 ene 202495,7795,7794,8095,0694,041.087.100
29 ene 202495,8096,5595,5196,2995,261.355.600
26 ene 202496,2696,4694,7895,7594,73976.800
25 ene 202498,4898,6495,8395,8694,83960.700
24 ene 202499,3999,3997,3797,5896,541.107.800
23 ene 202499,3799,7297,6798,3697,31825.800
22 ene 202498,9899,8798,5199,1898,12888.900
19 ene 202496,2199,1795,7498,7497,681.708.400
18 ene 202496,3096,8495,1695,7694,741.180.400
17 ene 202497,9299,2495,9096,5895,551.093.300
16 ene 202499,00100,1698,6499,5198,451.332.500
12 ene 2024100,32100,6998,7799,2298,16694.900
11 ene 202498,1999,6297,3099,2298,161.131.500
10 ene 202498,5399,0298,0498,5397,48740.500
09 ene 202498,0098,8297,6998,1097,05770.100
08 ene 202497,7499,3397,4399,2598,19872.900
05 ene 202497,0298,6996,3098,1997,14998.600
04 ene 202497,3899,0197,1897,8196,76840.200
03 ene 202499,7699,7697,6497,8196,76657.300
02 ene 202499,16100,6098,71100,3899,31960.300
29 dic 2023100,00100,3099,2299,2998,23753.500
28 dic 202398,54100,5198,45100,4399,36810.900
27 dic 202398,5299,5498,0798,8897,82762.200
26 dic 202398,0998,8997,7698,4697,41693.300
22 dic 202397,8698,5797,5597,7996,741.602.700
21 dic 202397,8598,1196,3997,2496,20855.000
20 dic 202398,2598,9896,7896,7995,75940.600
19 dic 202399,87100,2098,0798,4797,421.901.300
18 dic 202399,4799,9698,5899,4498,381.202.000
15 dic 2023100,20100,9898,0098,9597,892.253.300
14 dic 202399,40102,4099,39101,61100,521.430.500
14 dic 20231 Dividendo
13 dic 202394,2298,8494,1498,1196,071.136.500
12 dic 202393,6094,5792,8194,1092,14753.900
11 dic 202393,2593,9492,7893,4291,48698.000
08 dic 202393,0194,3592,8593,6591,701.075.400
07 dic 202393,4094,0892,7293,4091,46667.400
06 dic 202393,4994,5392,9293,3991,45939.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...