Mercados españoles cerrados en 4 hrs 33 min

Corsair Gaming, Inc. (CRSR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,13+0,19 (+1,74%)
Al cierre: 04:00PM EDT
11,50 +0,37 (+3,32%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202410,7911,1910,7711,1311,13323.300
24 abr 202410,9611,1010,8510,9410,94219.500
23 abr 202410,9411,2710,9311,0111,01255.100
22 abr 202410,7510,9710,5910,9510,95310.100
19 abr 202410,7010,8610,6810,7210,72277.100
18 abr 202410,9011,1010,7210,7610,76382.800
17 abr 202411,0511,1710,9110,9210,92277.200
16 abr 202411,1111,1510,9210,9510,95268.200
15 abr 202411,5311,5611,1211,1911,19403.800
12 abr 202411,7711,8111,5011,5411,54259.200
11 abr 202411,7411,9411,5811,8911,89207.300
10 abr 202411,8011,9011,5511,7111,71289.000
09 abr 202411,9912,1811,9012,1012,10197.300
08 abr 202411,8612,0411,7311,9611,96198.700
05 abr 202411,7311,8611,6011,8411,84227.400
04 abr 202412,1912,4111,7311,7711,77252.900
03 abr 202411,9512,1711,8012,0912,09307.100
02 abr 202412,1012,1211,8612,0312,03405.300
01 abr 202412,3812,4712,1512,2112,21253.300
28 mar 202412,2912,4912,2212,3412,34392.900
27 mar 202412,0112,2912,0112,2912,29258.300
26 mar 202412,1812,4211,9912,0112,01346.400
25 mar 202412,0012,1511,9912,1312,13201.900
22 mar 202412,2112,2512,0212,0312,03220.400
21 mar 202412,3512,4312,2212,2212,22255.800
20 mar 202412,0212,4212,0112,2912,29319.400
19 mar 202412,0212,1911,8512,1012,10332.400
18 mar 202412,2012,2511,9912,1612,16285.400
15 mar 202412,2212,3612,0012,2212,22498.900
14 mar 202412,6112,6112,2512,3112,31348.100
13 mar 202412,6812,8912,6012,6312,63306.000
12 mar 202412,7012,8112,4312,7312,73519.500
11 mar 202412,3412,7312,3012,6512,65228.900
08 mar 202412,7612,9012,4012,4112,41227.100
07 mar 202412,5912,8012,5112,6612,66256.600
06 mar 202412,5112,6312,3612,4712,47278.600
05 mar 202412,5012,5812,2312,3812,38395.500
04 mar 202413,0313,0312,5612,5812,58278.600
01 mar 202413,0513,1812,7813,0513,05274.000
29 feb 202413,0013,1512,7912,9512,95353.900
28 feb 202412,9113,0612,7712,7912,79226.800
27 feb 202412,9813,3112,8613,0413,04302.600
26 feb 202412,8712,9712,7012,8712,87287.000
23 feb 202413,0613,0912,8012,8512,85291.900
22 feb 202413,5013,5313,0513,0713,07383.800
21 feb 202413,4413,5013,1613,4013,40431.000
20 feb 202413,3713,5413,0913,5313,53676.000
16 feb 202413,7713,8313,4913,5413,54543.600
15 feb 202413,5214,1313,5213,9313,93689.100
14 feb 202412,4513,9012,2213,7413,741.438.800
13 feb 202413,1213,2012,5012,8212,82655.200
12 feb 202413,2013,6013,2013,5313,53357.300
09 feb 202413,0913,2612,9713,2413,24343.400
08 feb 202412,8013,1512,7612,9912,99288.500
07 feb 202412,7612,8912,6912,8112,81260.700
06 feb 202412,3912,8512,3912,7612,76371.900
05 feb 202412,5512,6012,2612,4112,41342.000
02 feb 202412,6812,7912,5412,7012,70296.200
01 feb 202412,7912,9512,6112,8512,85310.500
31 ene 202413,0513,1412,7212,7312,73384.600
30 ene 202413,3113,3913,0713,0713,07264.500
29 ene 202413,4013,4413,2713,4113,41296.800
26 ene 202413,6713,8313,4513,4613,46258.400
25 ene 202413,7313,7913,5513,6213,62227.700
24 ene 202413,8713,8813,5513,5513,55760.500
23 ene 202413,8514,1013,7013,7213,72347.100
22 ene 202413,5313,9713,5313,7613,76384.400
19 ene 202413,3113,5113,1213,5113,51316.100
18 ene 202413,1513,2612,9713,2413,24252.100
17 ene 202413,0613,1112,7912,9712,97413.400
16 ene 202413,3913,4813,2013,2913,29338.200
12 ene 202413,9413,9413,4913,5613,56257.000
11 ene 202413,7713,8113,4813,7713,77504.600
10 ene 202413,4613,8313,4513,7913,79362.900
09 ene 202413,7613,8113,4013,4213,42493.300
08 ene 202413,6114,0113,5513,9813,98331.900
05 ene 202413,4513,7413,4513,5913,59265.200
04 ene 202413,4613,6113,2213,5713,57306.600
03 ene 202413,7013,7013,4513,4813,48331.400
02 ene 202414,0214,0413,6713,8413,84479.500
29 dic 202314,3414,4514,0714,1014,10371.400
28 dic 202314,3014,3814,1714,3814,38453.100
27 dic 202314,5214,5914,3014,3414,34357.100
26 dic 202314,4014,6614,3514,5214,52322.100
22 dic 202314,5514,7114,2814,3714,37351.800
21 dic 202314,4114,5614,1614,5514,55514.800
20 dic 202314,7214,8014,2414,2414,24357.100
19 dic 202314,8814,9914,6314,7914,79417.800
18 dic 202314,5814,8614,3914,8014,80479.200
15 dic 202314,8815,0714,6114,6314,631.325.700
14 dic 202314,5314,8614,5114,8014,80521.200
13 dic 202314,0614,4013,6514,3414,34473.500
12 dic 202313,9814,3113,8914,1114,11575.600
11 dic 202313,7013,9613,5913,9513,95540.900
08 dic 202313,3613,9113,3113,7313,73616.600
07 dic 202312,7813,2912,7813,2813,28351.700
06 dic 202312,9613,2012,8512,8512,85303.400
05 dic 202313,0013,0512,7712,9112,91286.900
04 dic 202312,9513,1812,8613,0813,08356.200
01 dic 202312,8013,1412,6513,1013,10420.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...