Mercados españoles abiertos en 37 mins

CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,18-1,28 (-1,50%)
Al cierre: 04:00PM EDT
84,13 -0,05 (-0,06%)
Después del cierre: 07:19PM 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 202485,9686,1984,1384,1884,181.267.900
17 abr 202486,4387,0585,4085,4685,461.239.900
16 abr 202487,3587,7385,6586,2986,292.615.100
15 abr 202491,5891,6986,7687,5387,532.585.000
12 abr 202492,0392,2189,9690,3490,341.745.100
11 abr 202491,1493,5990,4792,7992,791.632.000
10 abr 202492,6492,8889,6090,6590,652.470.200
09 abr 202494,9995,7194,2395,6995,691.156.400
08 abr 202495,1195,3293,7294,2294,221.411.300
05 abr 202491,9095,4991,6994,7594,751.725.900
04 abr 202494,4495,5291,7691,8191,811.712.100
03 abr 202493,1993,7092,2893,3793,371.182.600
02 abr 202494,4394,4392,7293,1793,171.499.600
01 abr 202496,9896,9894,2994,5294,521.272.600
28 mar 202496,7097,6496,1396,6096,602.213.500
27 mar 202496,2996,8795,3396,2296,221.278.600
26 mar 202496,3496,6694,7595,1895,182.282.200
25 mar 202496,2296,4694,4995,8295,822.056.000
22 mar 202497,7397,7395,5795,7295,721.832.800
21 mar 202497,2697,9195,7297,7397,731.932.100
20 mar 202495,0396,8894,0996,3196,312.254.700
19 mar 202496,3697,2093,9594,1094,103.071.000
18 mar 202496,33100,3895,8096,1596,155.415.300
15 mar 202487,5295,8387,5295,1895,189.555.100
14 mar 202488,5588,5786,5487,8787,872.247.000
13 mar 202487,5888,7987,1687,8187,811.607.700
12 mar 202486,5287,4386,0487,1387,131.529.900
11 mar 202486,3487,0685,8586,8186,811.637.000
08 mar 202485,7886,9285,4286,1186,112.090.400
07 mar 202488,3488,6184,9385,3585,352.385.900
06 mar 202487,2187,9386,6587,6887,681.831.700
05 mar 202488,7588,7586,6287,3587,352.521.800
04 mar 202488,3789,3786,9788,5988,591.552.800
01 mar 202487,0388,4786,0988,2788,271.903.000
29 feb 202486,1087,4985,8687,0387,032.751.300
28 feb 202484,2486,5584,2486,3586,351.756.600
27 feb 202484,0186,0383,8984,8984,891.755.300
26 feb 202484,4885,3983,4983,9883,981.749.300
23 feb 202482,8285,3882,7584,7984,793.182.700
22 feb 202484,3786,7581,6282,4782,474.683.800
21 feb 202482,7384,0781,2983,9883,985.361.500
20 feb 202481,0681,3179,8281,2481,243.054.300
16 feb 202482,2982,4781,3281,4081,401.720.300
15 feb 202482,8483,7682,5782,9682,961.663.600
14 feb 202482,0082,6881,3482,3282,321.673.900
13 feb 202481,5981,7380,0281,6481,642.890.500
12 feb 202483,1384,2882,8382,8882,882.145.700
09 feb 202482,0883,4680,5183,1383,134.208.000
08 feb 202484,8485,3181,2881,7781,772.245.300
07 feb 202484,5885,7383,9285,1385,132.024.600
06 feb 202481,8783,9281,8283,8883,881.456.800
05 feb 202483,2583,2580,1881,7681,761.777.800
02 feb 202483,7284,4482,6483,9483,942.197.000
01 feb 202483,8885,0682,8984,6084,601.694.900
31 ene 202485,2185,7783,3483,4883,481.946.600
30 ene 202485,5686,1885,0085,2485,24998.400
29 ene 202484,7286,3084,6686,2986,291.572.300
26 ene 202484,9885,6884,6585,0985,091.299.700
25 ene 202484,5085,2884,0784,6184,611.357.700
24 ene 202484,7084,7383,6883,7683,761.436.700
23 ene 202483,7184,0582,6383,8683,861.363.600
22 ene 202482,9084,6282,7683,2983,291.499.600
19 ene 202482,1683,0081,4682,3382,333.414.800
18 ene 202481,8182,3481,3081,8381,831.743.100
17 ene 202480,8181,8180,1781,6981,691.546.900
16 ene 202482,4882,6581,3081,7681,761.655.300
12 ene 202483,0383,6282,4383,4083,401.261.900
11 ene 202482,4782,7581,0082,1182,111.749.100
10 ene 202483,2483,4982,2882,7182,711.477.600
09 ene 202482,0084,2681,7083,7283,721.536.100
08 ene 202482,3082,9781,2782,9082,901.644.400
05 ene 202481,1281,8880,4881,3481,341.471.000
04 ene 202482,3782,9681,3181,4281,421.916.800
03 ene 202485,2585,2582,7282,7782,771.984.600
02 ene 202486,8786,8784,2485,4685,461.974.900
29 dic 202387,6188,0987,0287,3987,391.164.000
28 dic 202387,8288,2187,4588,0188,011.133.500
27 dic 202387,5687,5886,6687,5887,581.698.100
26 dic 202387,6587,8487,1287,5387,531.058.500
22 dic 202387,3987,8086,5987,4787,471.547.100
21 dic 202387,4487,7086,4787,0787,071.278.600
20 dic 202388,0688,2786,4486,5086,502.044.200
19 dic 202388,8689,0687,5988,0288,021.819.400
18 dic 202388,8089,1187,4388,2588,251.364.900
15 dic 202388,3388,6286,7887,5787,575.075.300
14 dic 202387,1589,0786,7388,2588,253.511.200
13 dic 202385,2186,6382,8486,0786,072.356.200
12 dic 202384,4684,9383,2984,8884,881.792.700
11 dic 202383,0484,7082,7484,0184,012.817.200
08 dic 202381,8982,7981,7282,3982,391.933.000
07 dic 202384,3084,5881,9782,5882,582.165.400
06 dic 202384,8985,1083,6983,7983,791.614.300
05 dic 202384,8185,0383,2284,1584,151.685.300
04 dic 202384,9385,7283,6585,2385,231.854.600
01 dic 202382,7685,5282,7685,2885,282.001.500
30 nov 202383,9584,2182,4783,0483,044.284.400
29 nov 202383,9884,6183,6083,9483,941.363.000
28 nov 202384,1484,2283,4383,6083,601.172.000
27 nov 202384,3984,7683,8484,2784,271.476.400
24 nov 202383,7784,8083,3184,7884,78576.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...