Mercados españoles cerrados

CRM Small Cap Value Inv (CRMSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,09+0,23 (+1,79%)
A partir del 08:06AM EDT. Mercado abierto.
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 2024------
02 may 202413,0913,0913,0913,0913,09-
01 may 202412,8612,8612,8612,8612,86-
30 abr 202412,7812,7812,7812,7812,78-
29 abr 202413,0113,0113,0113,0113,01-
26 abr 202412,9612,9612,9612,9612,96-
25 abr 202412,9012,9012,9012,9012,90-
24 abr 202412,9812,9812,9812,9812,98-
23 abr 202413,0313,0313,0313,0313,03-
22 abr 202412,8012,8012,8012,8012,80-
19 abr 202412,7212,7212,7212,7212,72-
18 abr 202412,5712,5712,5712,5712,57-
17 abr 202412,5612,5612,5612,5612,56-
16 abr 202412,6612,6612,6612,6612,66-
15 abr 202412,6912,6912,6912,6912,69-
12 abr 202412,8212,8212,8212,8212,82-
11 abr 202413,0113,0113,0113,0113,01-
10 abr 202412,9712,9712,9712,9712,97-
09 abr 202413,3413,3413,3413,3413,34-
08 abr 202413,2513,2513,2513,2513,25-
05 abr 202413,1813,1813,1813,1813,18-
04 abr 202413,1313,1313,1313,1313,13-
03 abr 202413,1613,1613,1613,1613,16-
02 abr 202413,1213,1213,1213,1213,12-
01 abr 202413,2613,2613,2613,2613,26-
28 mar 202413,4613,4613,4613,4613,46-
27 mar 202413,3813,3813,3813,3813,38-
26 mar 202413,0713,0713,0713,0713,07-
25 mar 202413,1013,1013,1013,1013,10-
22 mar 202413,1413,1413,1413,1413,14-
21 mar 202413,2913,2913,2913,2913,29-
20 mar 202413,1113,1113,1113,1113,11-
19 mar 202412,9112,9112,9112,9112,91-
18 mar 202412,8012,8012,8012,8012,80-
15 mar 202412,8112,8112,8112,8112,81-
14 mar 202412,7612,7612,7612,7612,76-
13 mar 202412,9512,9512,9512,9512,95-
12 mar 202412,9012,9012,9012,9012,90-
11 mar 202412,9312,9312,9312,9312,93-
08 mar 202413,0013,0013,0013,0013,00-
07 mar 202413,0213,0213,0213,0213,02-
06 mar 202412,9712,9712,9712,9712,97-
05 mar 202412,9312,9312,9312,9312,93-
04 mar 202412,9812,9812,9812,9812,98-
01 mar 202412,9912,9912,9912,9912,99-
29 feb 202412,9912,9912,9912,9912,99-
28 feb 202412,9212,9212,9212,9212,92-
27 feb 202412,8612,8612,8612,8612,86-
26 feb 202412,8212,8212,8212,8212,82-
23 feb 202412,8212,8212,8212,8212,82-
22 feb 202412,8112,8112,8112,8112,81-
21 feb 202412,7312,7312,7312,7312,73-
20 feb 202412,7312,7312,7312,7312,73-
16 feb 202412,8612,8612,8612,8612,86-
15 feb 202412,9512,9512,9512,9512,95-
14 feb 202412,6512,6512,6512,6512,65-
13 feb 202412,4712,4712,4712,4712,47-
12 feb 202412,9412,9412,9412,9412,94-
09 feb 202412,7612,7612,7612,7612,76-
08 feb 202412,6312,6312,6312,6312,63-
07 feb 202412,4812,4812,4812,4812,48-
06 feb 202412,5112,5112,5112,5112,51-
05 feb 202412,3312,3312,3312,3312,33-
02 feb 202412,5112,5112,5112,5112,51-
01 feb 202412,5412,5412,5412,5412,54-
31 ene 202412,4112,4112,4112,4112,41-
30 ene 202412,7312,7312,7312,7312,73-
29 ene 202412,8312,8312,8312,8312,83-
26 ene 202412,6412,6412,6412,6412,64-
25 ene 202412,6112,6112,6112,6112,61-
24 ene 202412,5212,5212,5212,5212,52-
23 ene 202412,6012,6012,6012,6012,60-
22 ene 202412,7112,7112,7112,7112,71-
19 ene 202412,4712,4712,4712,4712,47-
18 ene 202412,3012,3012,3012,3012,30-
17 ene 202412,1812,1812,1812,1812,18-
16 ene 202412,2712,2712,2712,2712,27-
12 ene 202412,3912,3912,3912,3912,39-
11 ene 202412,3812,3812,3812,3812,38-
10 ene 202412,4612,4612,4612,4612,46-
09 ene 202412,4012,4012,4012,4012,40-
08 ene 202412,5512,5512,5512,5512,55-
05 ene 202412,4112,4112,4112,4112,41-
04 ene 202412,4212,4212,4212,4212,42-
03 ene 202412,4712,4712,4712,4712,47-
02 ene 202412,7912,7912,7912,7912,79-
29 dic 202312,8312,8312,8312,8312,83-
28 dic 202313,0013,0013,0013,0013,00-
27 dic 202313,0513,0513,0513,0513,05-
26 dic 202313,0713,0713,0713,0713,07-
22 dic 202312,9312,9312,9312,9312,93-
21 dic 202312,8512,8512,8512,8512,85-
20 dic 202312,7012,7012,7012,7012,70-
19 dic 202312,8512,8512,8512,8512,85-
18 dic 202312,6912,6912,6912,6912,69-
15 dic 202312,6812,6812,6812,6812,68-
14 dic 202312,7912,7912,7912,7912,79-
13 dic 202312,4612,4612,4612,4612,46-
12 dic 202312,0712,0712,0712,0712,07-
11 dic 202312,1612,1612,1612,1612,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...