Mercados españoles cerrados

California Resources Corporation (CRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,68+0,18 (+0,35%)
Al cierre: 04:00PM EDT
51,68 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202451,6451,8751,1751,6851,68460.179
02 may 202451,4452,2751,2251,5051,50491.100
01 may 202452,7452,8151,0551,0951,09593.200
30 abr 202455,2055,2052,7952,8652,86487.900
29 abr 202454,9155,7154,9155,5455,54294.400
26 abr 202455,1355,2854,5154,9054,90299.100
25 abr 202454,7755,3853,7855,2655,26341.600
24 abr 202455,5855,7554,7054,9354,93380.700
23 abr 202455,1056,2954,6955,7655,76520.200
22 abr 202454,2455,1553,6354,9454,94484.200
19 abr 202453,4354,8153,4354,4354,43340.500
18 abr 202454,2854,7753,5953,6953,69427.100
17 abr 202455,0955,4853,6553,8153,81510.800
16 abr 202454,6255,5053,9955,1355,13464.800
15 abr 202455,7856,1654,5355,0055,00522.400
12 abr 202457,2457,8855,2855,7955,79517.400
11 abr 202456,9257,1356,1856,5456,54604.100
10 abr 202456,0357,0555,9256,9456,94824.100
09 abr 202456,0756,7055,7156,6656,66647.400
08 abr 202454,7756,0354,6155,7255,72578.400
05 abr 202454,6055,0053,9954,7754,77864.800
04 abr 202453,6854,8153,6854,1854,18602.400
03 abr 202453,4553,7853,2253,6953,69612.700
02 abr 202454,0154,2252,6753,2853,28968.500
01 abr 202455,5855,5853,7653,8353,83575.000
28 mar 202455,1355,6354,6455,1055,10772.500
27 mar 202453,2555,0353,2554,9354,93523.900
26 mar 202454,3054,5853,0553,2753,27798.200
25 mar 202453,3254,6453,3253,9953,99623.700
22 mar 202455,6355,6352,9053,0653,06941.700
21 mar 202456,3156,8755,9056,0856,08681.500
20 mar 202454,5656,2254,1656,1656,16669.300
19 mar 202453,8255,0053,8254,6954,69673.100
18 mar 202453,9554,3253,1653,8453,84805.100
15 mar 202453,9155,1053,4753,9853,987.710.900
14 mar 202453,5254,2053,1254,0254,021.264.700
13 mar 202452,1153,6952,1153,0253,021.631.300
12 mar 202451,8352,3651,3452,0952,091.522.400
11 mar 202449,2752,0649,2351,9551,953.100.300
08 mar 202449,4350,0545,1148,3448,344.192.500
07 mar 202453,3554,1548,1648,8548,852.460.100
06 mar 202453,5054,1152,8053,1353,13674.400
05 mar 202452,6253,8852,6253,2753,27631.100
05 mar 20240.31 Dividendo
04 mar 202454,4154,6253,0553,0952,781.167.800
01 mar 202452,3654,1952,3653,9653,641.881.300
29 feb 202452,8153,0951,9452,1751,871.590.700
28 feb 202454,0055,5951,3852,6852,371.788.100
27 feb 202454,1855,0153,8555,0054,68516.400
26 feb 202453,7854,2953,3854,0053,68469.400
23 feb 202454,0454,3853,2454,0253,70388.100
22 feb 202454,2154,9453,9054,8254,50430.800
21 feb 202453,5954,9453,5954,7154,39543.000
20 feb 202453,4253,7052,9653,2552,94401.800
16 feb 202454,0854,2553,3753,9253,61474.200
15 feb 202452,7054,0952,6953,9353,62708.000
14 feb 202452,8653,1051,4452,4852,17600.600
13 feb 202452,8353,4451,7652,4652,15728.600
12 feb 202452,9854,3652,9853,5353,22813.800
09 feb 202453,6854,1351,8652,2551,94860.700
08 feb 202453,8653,8652,4653,6653,351.270.500
07 feb 202447,2553,5747,2553,2252,913.412.300
06 feb 202446,2847,4046,2847,0146,74433.600
05 feb 202446,4046,6745,7046,2145,94382.500
02 feb 202447,3547,4246,7046,8146,54499.600
01 feb 202448,0548,5447,0347,5447,26707.300
31 ene 202450,7050,7047,6547,6847,40894.500
30 ene 202450,3951,0250,3450,6950,39695.000
29 ene 202450,8551,1650,2351,0350,73502.200
26 ene 202451,6651,7550,4450,8750,57317.700
25 ene 202451,6851,6850,9751,5351,23765.400
24 ene 202450,7951,1550,4051,0950,79331.300
23 ene 202450,4850,9650,1150,2549,96468.700
22 ene 202450,5450,7650,0850,5450,24559.800
19 ene 202450,4250,6749,8050,5650,26375.600
18 ene 202450,2750,5549,6350,4450,15433.600
17 ene 202449,6050,5249,6050,1149,82300.900
16 ene 202451,5351,9950,0550,3150,02423.000
12 ene 202452,4152,6751,3851,6851,38338.300
11 ene 202451,1751,4750,6951,2650,96370.300
10 ene 202451,7051,9650,7851,0950,79353.700
09 ene 202451,9351,9350,6251,6751,37632.700
08 ene 202450,7452,2450,1952,0551,75535.900
05 ene 202451,4051,7050,8351,5751,27730.500
04 ene 202454,6354,6352,0852,0951,79624.100
03 ene 202453,6054,6253,0053,9753,65516.100
02 ene 202454,8455,6153,7754,0053,68573.400
29 dic 202354,9354,9854,4154,6854,36353.500
28 dic 202355,6955,9254,9054,9454,62362.700
27 dic 202355,5556,0455,4055,8755,54371.900
26 dic 202354,7555,8854,4355,6355,31476.400
22 dic 202354,9555,1253,8954,3053,98498.800
21 dic 202354,2854,8153,7454,7354,41427.300
20 dic 202355,0256,0753,8354,0753,75841.800
19 dic 202353,0054,7552,8054,7454,42651.500
18 dic 202352,7853,2552,3152,9752,66638.900
15 dic 202351,4852,0651,3851,9751,673.462.500
14 dic 202351,0851,5650,6451,5051,20763.100
13 dic 202349,3050,1148,5950,0849,79963.000
12 dic 202349,8849,8848,7549,0448,75823.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...