Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0835 +0,0021 (+0,20%) Petróleo Brent
86,77 -0,57 (-0,65%) Oro
2.396,70 +27,30 (+1,15%) Bitcoin EUR
52.103,38 -1.524,91 (-2,84%)
Corebridge Financial, Inc. (CRBG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:29PM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 29,31 | 29,44 | 28,41 | 28,72 | 28,72 | 1.593.390 |
| 03 jul 2024 | 29,60 | 29,83 | 29,34 | 29,35 | 29,35 | 1.770.900 |
| 02 jul 2024 | 29,09 | 29,65 | 29,05 | 29,59 | 29,59 | 2.293.300 |
| 01 jul 2024 | 29,38 | 29,66 | 29,06 | 29,12 | 29,12 | 3.009.300 |
| 28 jun 2024 | 29,20 | 29,69 | 28,95 | 29,12 | 29,12 | 5.623.800 |
| 27 jun 2024 | 28,97 | 29,28 | 28,97 | 29,11 | 29,11 | 3.101.200 |
| 26 jun 2024 | 29,23 | 29,31 | 28,84 | 29,12 | 29,12 | 3.437.200 |
| 25 jun 2024 | 29,53 | 29,71 | 29,31 | 29,33 | 29,33 | 2.525.500 |
| 24 jun 2024 | 29,74 | 29,98 | 29,54 | 29,55 | 29,55 | 3.010.900 |
| 21 jun 2024 | 29,70 | 29,74 | 29,25 | 29,66 | 29,66 | 5.470.600 |
| 20 jun 2024 | 29,27 | 29,70 | 29,17 | 29,70 | 29,70 | 3.449.600 |
| 18 jun 2024 | 28,87 | 29,30 | 28,76 | 29,16 | 29,16 | 3.336.900 |
| 17 jun 2024 | 28,39 | 28,81 | 28,39 | 28,80 | 28,80 | 2.841.500 |
| 14 jun 2024 | 28,54 | 29,12 | 28,15 | 28,35 | 28,35 | 6.419.400 |
| 14 jun 2024 | 0.23 Dividendo | |||||
| 13 jun 2024 | 29,00 | 29,08 | 28,85 | 29,01 | 28,78 | 2.969.500 |
| 12 jun 2024 | 29,11 | 29,45 | 28,98 | 29,04 | 28,81 | 3.241.100 |
| 11 jun 2024 | 29,08 | 29,29 | 28,72 | 28,91 | 28,68 | 6.957.800 |
| 10 jun 2024 | 28,85 | 29,38 | 28,74 | 29,29 | 29,06 | 3.271.000 |
| 07 jun 2024 | 28,96 | 29,07 | 28,76 | 28,90 | 28,67 | 2.100.400 |
| 06 jun 2024 | 29,60 | 29,67 | 28,78 | 28,92 | 28,69 | 3.614.700 |
| 05 jun 2024 | 29,03 | 29,62 | 28,62 | 29,54 | 29,31 | 6.145.300 |
| 04 jun 2024 | 28,92 | 29,37 | 28,67 | 28,86 | 28,63 | 7.540.600 |
| 03 jun 2024 | 29,25 | 29,45 | 28,96 | 29,42 | 29,19 | 7.876.500 |
| 31 may 2024 | 29,00 | 29,40 | 28,95 | 29,17 | 28,94 | 16.939.500 |
| 30 may 2024 | 29,49 | 29,81 | 29,49 | 29,64 | 29,41 | 4.326.400 |
| 29 may 2024 | 29,65 | 29,72 | 29,02 | 29,47 | 29,24 | 3.096.700 |
| 28 may 2024 | 30,65 | 31,00 | 29,80 | 29,86 | 29,62 | 3.847.600 |
| 24 may 2024 | 30,64 | 31,09 | 30,41 | 30,62 | 30,38 | 2.994.900 |
| 23 may 2024 | 31,06 | 31,37 | 30,33 | 30,34 | 30,10 | 3.647.300 |
| 22 may 2024 | 30,89 | 31,45 | 30,75 | 31,10 | 30,85 | 2.420.200 |
| 21 may 2024 | 30,59 | 31,26 | 30,54 | 31,01 | 30,76 | 3.726.500 |
| 20 may 2024 | 31,32 | 31,67 | 30,48 | 30,73 | 30,49 | 3.466.200 |
| 17 may 2024 | 32,68 | 32,69 | 31,16 | 31,30 | 31,05 | 10.012.800 |
| 16 may 2024 | 33,10 | 34,66 | 32,21 | 32,51 | 32,25 | 22.854.600 |
| 15 may 2024 | 29,98 | 30,35 | 29,71 | 30,16 | 29,92 | 2.635.500 |
| 14 may 2024 | 28,92 | 29,99 | 28,80 | 29,94 | 29,70 | 3.086.400 |
| 13 may 2024 | 29,64 | 29,94 | 28,83 | 29,01 | 28,78 | 2.667.400 |
| 10 may 2024 | 30,36 | 30,62 | 29,41 | 29,55 | 29,32 | 3.408.400 |
| 09 may 2024 | 30,95 | 30,98 | 30,23 | 30,25 | 30,01 | 3.517.800 |
| 08 may 2024 | 30,04 | 30,85 | 29,87 | 30,82 | 30,58 | 4.937.300 |
| 07 may 2024 | 29,25 | 30,04 | 29,25 | 30,04 | 29,80 | 3.428.000 |
| 06 may 2024 | 28,94 | 29,59 | 28,87 | 29,22 | 28,99 | 3.726.700 |
| 03 may 2024 | 28,63 | 29,53 | 27,75 | 28,68 | 28,45 | 6.094.000 |
| 02 may 2024 | 27,07 | 28,20 | 26,90 | 28,12 | 27,90 | 10.181.800 |
| 01 may 2024 | 26,55 | 27,03 | 26,55 | 26,76 | 26,55 | 3.606.700 |
| 30 abr 2024 | 26,71 | 26,92 | 26,50 | 26,56 | 26,35 | 2.671.300 |
| 29 abr 2024 | 26,72 | 27,12 | 26,70 | 26,90 | 26,69 | 5.097.100 |
| 26 abr 2024 | 26,97 | 27,31 | 26,46 | 26,75 | 26,54 | 2.412.200 |
| 25 abr 2024 | 26,88 | 27,07 | 26,62 | 26,68 | 26,47 | 3.769.300 |
| 24 abr 2024 | 27,30 | 27,48 | 26,91 | 27,16 | 26,94 | 3.346.100 |
| 23 abr 2024 | 27,21 | 27,40 | 26,96 | 27,33 | 27,11 | 3.392.200 |
| 22 abr 2024 | 27,21 | 27,40 | 26,82 | 27,08 | 26,87 | 3.967.900 |
| 19 abr 2024 | 26,53 | 27,00 | 26,52 | 26,98 | 26,77 | 3.199.500 |
| 18 abr 2024 | 26,60 | 26,85 | 26,41 | 26,55 | 26,34 | 2.120.000 |
| 17 abr 2024 | 26,93 | 27,25 | 26,15 | 26,37 | 26,16 | 3.379.100 |
| 16 abr 2024 | 26,72 | 26,84 | 26,38 | 26,81 | 26,60 | 3.541.600 |
| 15 abr 2024 | 27,42 | 27,54 | 26,46 | 26,66 | 26,45 | 2.205.800 |
| 12 abr 2024 | 27,25 | 27,39 | 26,65 | 26,78 | 26,57 | 2.849.200 |
| 11 abr 2024 | 27,24 | 27,37 | 26,93 | 27,29 | 27,07 | 3.378.100 |
| 10 abr 2024 | 27,31 | 27,77 | 27,12 | 27,36 | 27,14 | 5.858.500 |
| 09 abr 2024 | 28,57 | 28,62 | 27,13 | 27,21 | 26,99 | 4.950.100 |
| 08 abr 2024 | 28,68 | 28,92 | 28,26 | 28,31 | 28,09 | 3.325.600 |
| 05 abr 2024 | 28,10 | 28,68 | 28,08 | 28,68 | 28,45 | 4.259.100 |
| 04 abr 2024 | 29,09 | 29,30 | 28,07 | 28,10 | 27,88 | 3.473.700 |
| 03 abr 2024 | 28,51 | 29,17 | 28,48 | 28,95 | 28,72 | 4.668.700 |
| 02 abr 2024 | 28,11 | 28,51 | 27,96 | 28,33 | 28,11 | 5.220.900 |
| 01 abr 2024 | 28,67 | 28,73 | 28,18 | 28,31 | 28,09 | 4.844.200 |
| 28 mar 2024 | 29,40 | 29,40 | 28,17 | 28,73 | 28,50 | 4.342.900 |
| 27 mar 2024 | 28,30 | 28,66 | 27,84 | 28,15 | 27,93 | 6.791.000 |
| 26 mar 2024 | 28,44 | 28,86 | 28,11 | 28,15 | 27,93 | 5.243.800 |
| 25 mar 2024 | 27,47 | 28,80 | 27,47 | 28,39 | 28,16 | 5.639.000 |
| 22 mar 2024 | 27,65 | 27,71 | 27,31 | 27,54 | 27,32 | 3.693.200 |
| 21 mar 2024 | 27,48 | 27,78 | 27,11 | 27,53 | 27,31 | 5.601.600 |
| 20 mar 2024 | 25,95 | 27,31 | 25,87 | 27,23 | 27,01 | 8.351.700 |
| 19 mar 2024 | 25,68 | 26,05 | 25,67 | 25,87 | 25,66 | 4.278.800 |
| 18 mar 2024 | 25,44 | 26,01 | 25,44 | 25,79 | 25,59 | 5.327.600 |
| 15 mar 2024 | 25,31 | 25,80 | 25,13 | 25,41 | 25,21 | 9.479.500 |
| 14 mar 2024 | 24,90 | 25,52 | 24,67 | 25,50 | 25,30 | 6.800.000 |
| 14 mar 2024 | 0.23 Dividendo | |||||
| 13 mar 2024 | 25,09 | 25,19 | 24,59 | 24,93 | 24,50 | 5.389.000 |
| 12 mar 2024 | 24,76 | 25,03 | 24,50 | 25,02 | 24,59 | 3.443.200 |
| 11 mar 2024 | 24,50 | 24,68 | 24,26 | 24,67 | 24,25 | 2.812.700 |
| 08 mar 2024 | 24,39 | 24,51 | 24,08 | 24,49 | 24,07 | 3.123.400 |
| 07 mar 2024 | 23,99 | 24,33 | 23,77 | 24,30 | 23,88 | 6.345.400 |
| 06 mar 2024 | 24,53 | 24,86 | 23,77 | 23,78 | 23,37 | 8.679.300 |
| 05 mar 2024 | 23,93 | 24,81 | 23,81 | 24,60 | 24,18 | 3.905.500 |
| 04 mar 2024 | 24,61 | 24,86 | 23,98 | 24,05 | 23,64 | 4.408.400 |
| 01 mar 2024 | 25,00 | 25,37 | 24,34 | 24,50 | 24,08 | 6.673.900 |
| 29 feb 2024 | 24,71 | 25,12 | 24,20 | 24,83 | 24,41 | 17.939.900 |
| 28 feb 2024 | 24,77 | 24,80 | 24,27 | 24,43 | 24,01 | 3.819.300 |
| 27 feb 2024 | 24,60 | 24,84 | 24,52 | 24,74 | 24,32 | 3.743.600 |
| 26 feb 2024 | 25,15 | 25,32 | 24,56 | 24,57 | 24,15 | 4.411.900 |
| 23 feb 2024 | 25,30 | 25,70 | 25,10 | 25,11 | 24,68 | 4.213.300 |
| 22 feb 2024 | 25,59 | 25,79 | 25,08 | 25,23 | 24,80 | 3.591.900 |
| 21 feb 2024 | 25,50 | 25,58 | 25,01 | 25,22 | 24,79 | 3.660.200 |
| 20 feb 2024 | 25,24 | 25,63 | 25,17 | 25,34 | 24,91 | 3.620.100 |
| 16 feb 2024 | 24,41 | 25,55 | 24,41 | 25,35 | 24,92 | 5.164.300 |
| 15 feb 2024 | 24,81 | 25,45 | 24,48 | 25,03 | 24,60 | 7.345.600 |
| 14 feb 2024 | 24,08 | 24,66 | 23,83 | 24,57 | 24,15 | 5.292.800 |
| *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.