Mercados españoles abiertos en 25 mins

Carter's, Inc. (CRI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,41+0,09 (+0,13%)
Al cierre: 04:00PM EDT
71,41 +0,01 (+0,01%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202471,1772,0170,9771,4171,41636.000
17 abr 202472,6072,8570,7371,3271,32698.900
16 abr 202471,7972,2271,2272,0072,00636.900
15 abr 202473,7574,2171,3571,7971,79886.300
12 abr 202473,9474,5872,7673,0973,09724.200
11 abr 202474,1275,1173,4374,5274,52740.500
10 abr 202474,4674,8873,4373,5873,58824.000
09 abr 202477,0077,3275,3775,3975,39639.600
08 abr 202476,4978,2376,4276,9676,961.149.600
05 abr 202477,1077,3475,6075,8275,82832.900
04 abr 202481,0081,0077,0477,0677,061.028.400
03 abr 202481,8582,6380,0580,1680,16912.600
02 abr 202484,0084,1681,7682,5782,57637.200
01 abr 202484,4986,2484,3985,6085,60659.300
28 mar 202483,5885,1583,5884,6884,68716.800
27 mar 202482,8783,8282,8783,1483,14687.700
26 mar 202483,2883,4081,7982,0982,09817.400
25 mar 202483,4084,3583,0183,0383,03949.000
22 mar 202483,9683,9682,0383,3583,35705.900
21 mar 202484,8584,9083,2384,5984,59821.100
20 mar 202483,7684,6182,7784,5484,541.128.500
19 mar 202484,1084,7983,3483,7683,761.149.100
18 mar 202485,5885,9584,0884,3184,311.031.900
15 mar 202484,5086,6084,5086,0386,032.865.600
14 mar 202487,2087,9784,6785,0185,01874.200
13 mar 202486,0088,0386,0087,9287,921.168.200
12 mar 202484,4785,6884,0085,5285,52849.600
11 mar 202483,1984,6682,7784,6384,63819.600
08 mar 202482,9584,0882,4983,2583,25655.700
08 mar 20240.8 Dividendo
07 mar 202482,9583,9882,6683,0882,28706.800
06 mar 202481,6083,5881,4382,8582,05918.700
05 mar 202480,4382,3380,2181,5380,74766.800
04 mar 202480,6181,6280,3680,6079,82968.700
01 mar 202481,0081,1379,3780,4079,63804.300
29 feb 202482,3282,4080,6280,9580,17881.000
28 feb 202480,5282,4680,4481,9581,161.040.100
27 feb 202485,5087,9578,0080,5579,771.824.400
26 feb 202480,8482,3580,5781,4780,69896.900
23 feb 202482,7082,8781,2781,5780,78665.000
22 feb 202482,5583,2481,8382,7481,94555.200
21 feb 202481,8982,2481,0381,8581,06655.400
20 feb 202481,2482,1380,5681,6580,86647.400
16 feb 202480,7882,1880,5681,4080,62422.100
15 feb 202481,9682,1181,0881,4780,69555.600
14 feb 202481,2981,6279,8481,4780,69438.100
13 feb 202479,7581,0778,9680,4079,63661.300
12 feb 202481,2782,5081,2781,8181,02865.600
09 feb 202480,0081,8480,0081,2180,431.092.800
08 feb 202479,4581,9279,3380,8680,081.066.700
07 feb 202476,5478,8676,2678,7077,94817.700
06 feb 202475,9476,8675,9476,8376,09460.400
05 feb 202475,7076,3574,9976,0775,34502.800
02 feb 202476,0377,2475,4676,4275,68463.400
01 feb 202476,0377,0775,0277,0776,33433.900
31 ene 202477,3177,9575,4175,6474,91433.200
30 ene 202476,5277,7076,3477,4676,71543.100
29 ene 202476,0977,2375,7277,2076,46853.600
26 ene 202475,4376,7175,3376,3175,58620.700
25 ene 202473,9474,8673,5574,8474,12518.500
24 ene 202475,4475,4473,4673,4772,76500.500
23 ene 202474,8975,2674,1074,7173,99546.500
22 ene 202473,3774,1072,9174,0873,37477.900
19 ene 202472,4673,2371,8173,2072,50487.700
18 ene 202473,0573,0571,3172,4971,79554.300
17 ene 202472,1773,0772,1772,6471,94613.300
16 ene 202472,0272,9271,2572,7672,06935.700
12 ene 202473,2773,6871,9172,7372,03714.900
11 ene 202474,0474,3072,7073,1672,46437.200
10 ene 202474,8675,1173,8374,3573,63513.500
09 ene 202474,1975,3874,1375,1074,38411.500
08 ene 202474,7375,8874,5374,8074,08778.400
05 ene 202473,2374,4872,9374,4073,68827.100
04 ene 202471,9573,5271,5073,4472,73522.200
03 ene 202474,4574,6272,2172,4171,71645.000
02 ene 202474,4975,7274,1575,4174,68516.600
29 dic 202375,1975,7074,5974,8974,17568.300
28 dic 202374,9975,4774,8075,1974,47579.200
27 dic 202375,7476,0275,3475,4374,70463.300
26 dic 202374,7875,9174,4175,4674,73382.600
22 dic 202374,4875,1373,5874,4273,70454.800
21 dic 202375,8676,7074,8275,6774,94601.300
20 dic 202375,2776,3074,9575,2074,48409.900
19 dic 202374,7475,9474,6975,3274,59438.300
18 dic 202373,5574,8273,2674,4273,70520.500
15 dic 202374,3675,0173,5973,8473,131.198.600
14 dic 202375,0075,9074,0474,5273,801.165.500
13 dic 202371,9474,0271,7673,8173,10746.200
12 dic 202372,8772,8771,4471,9371,24588.900
11 dic 202372,6774,2372,5172,9872,28564.800
08 dic 202372,8273,3972,3372,6771,97454.200
07 dic 202371,4673,3371,2673,0272,32590.300
06 dic 202370,9972,0670,8271,3070,61488.100
05 dic 202370,9271,1870,2070,6169,93653.500
04 dic 202370,4072,4370,3271,1070,421.081.400
01 dic 202368,4170,3367,8570,3169,63682.100
30 nov 202367,7068,4766,4068,1967,53917.500
29 nov 202367,6768,4466,9167,5466,89600.600
28 nov 202366,8667,7866,3967,3166,66630.500
27 nov 202366,7767,3365,8067,0866,43763.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...