Mercados españoles cerrados en 5 hrs 2 min

CSG Systems International, Inc. (CSGS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,43-0,06 (-0,15%)
Al cierre: 04:00PM EDT
40,43 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202440,5240,5740,1740,4340,4399.300
01 jul 202441,1441,1740,0840,4940,49160.300
28 jun 202441,3041,4940,6741,1741,17457.000
27 jun 202441,1041,3640,8741,0041,00133.800
26 jun 202440,7541,2640,5441,0841,08189.800
25 jun 202441,0341,2540,4141,0141,01158.600
24 jun 202441,2641,9340,8240,8740,87165.400
21 jun 202441,3541,6240,6741,4141,41415.500
20 jun 202440,0041,3539,8241,3441,34225.600
18 jun 202440,2540,6939,7139,8939,89309.200
17 jun 202440,5140,5939,5640,1140,11206.200
14 jun 202440,1740,6339,6940,4840,48198.500
14 jun 20240.3 Dividendo
13 jun 202440,8240,8240,0940,7040,40202.200
12 jun 202441,4541,4840,5840,9740,67299.600
11 jun 202439,9840,6939,7940,6240,32319.100
10 jun 202440,3240,3439,6340,0639,76231.900
07 jun 202440,4440,9840,2540,8040,50424.100
06 jun 202440,8941,1240,5340,8240,52242.300
05 jun 202441,4041,8240,9541,0140,71265.800
04 jun 202442,0542,5141,1141,2240,92392.000
03 jun 202443,5043,5042,2042,3142,00318.300
31 may 202443,0043,1842,4543,1542,83439.500
30 may 202443,1943,9042,2442,8642,541.855.200
29 may 202442,1742,9842,1742,7042,39747.600
28 may 202442,5542,8442,0842,6942,38372.300
24 may 202442,4342,4341,6542,2241,91235.900
23 may 202442,2142,5141,7242,0841,77243.300
22 may 202442,2242,6441,8042,2141,90297.000
21 may 202442,7342,9241,7342,0741,76326.000
20 may 202442,9242,9942,5242,7742,45185.300
17 may 202443,3843,6442,4842,7842,46374.900
16 may 202443,7643,7642,4143,2242,90319.800
15 may 202443,4044,0943,2143,5643,24379.000
14 may 202443,5843,7142,5743,2042,88246.000
13 may 202442,4643,5942,1643,2542,93413.200
10 may 202443,3543,3541,5142,0341,72405.600
09 may 202441,5743,6041,2743,5543,23531.400
08 may 202441,7543,0541,5441,5741,26409.500
07 may 202442,7843,0341,5741,9341,62427.800
06 may 202441,6542,9541,4842,9142,59348.600
03 may 202442,4743,2941,6241,7041,39451.900
02 may 202444,5945,0041,5242,0441,731.183.600
01 may 202447,3647,5645,7845,8245,48360.200
30 abr 202448,1448,2347,1647,2446,89255.500
29 abr 202447,8448,6047,6248,3447,98280.800
26 abr 202448,2048,5847,9848,0647,71132.900
25 abr 202449,3949,3948,0548,1947,83225.300
24 abr 202449,2549,9549,0249,8349,46178.200
23 abr 202449,0850,2648,7749,5549,18216.400
22 abr 202448,9349,4048,2349,2348,87217.500
19 abr 202448,2348,9948,1548,9048,54187.700
18 abr 202448,1048,7847,9748,4048,04181.400
17 abr 202448,1448,3647,6548,0047,65176.700
16 abr 202447,1147,8346,6847,7747,42215.400
15 abr 202448,1248,1647,2247,5447,19191.700
12 abr 202448,2048,6248,0448,1747,81119.400
11 abr 202448,7349,3248,3548,4748,11120.100
10 abr 202448,9949,3148,2848,6448,28166.100
09 abr 202449,4050,1849,4050,0049,63138.000
08 abr 202448,7249,5248,7249,4249,06117.300
05 abr 202449,1249,3948,6648,6748,31128.700
04 abr 202449,9150,6549,3049,3348,97223.600
03 abr 202450,0750,3449,2249,3649,00222.500
02 abr 202450,7650,8349,9850,3449,97303.200
01 abr 202451,6552,1650,9651,1550,77147.700
28 mar 202450,6951,8350,2651,5451,16311.500
27 mar 202451,2151,3850,1950,4850,11300.400
26 mar 202451,0151,1350,2650,3049,93155.400
25 mar 202450,9751,3750,4350,7350,36124.000
22 mar 202451,7351,7350,6950,7650,39134.000
21 mar 202451,5452,0751,2651,3951,01297.600
20 mar 202450,7851,7749,8951,5351,15286.800
19 mar 202450,7551,3550,3051,0550,67296.500
18 mar 202450,8951,5750,6250,7750,40473.500
15 mar 202450,7050,9950,2250,9450,56777.200
14 mar 202451,7452,3250,6350,9150,53244.000
14 mar 20240.3 Dividendo
13 mar 202453,1253,5251,9852,2751,59197.500
12 mar 202453,6953,8153,0453,2552,55232.200
11 mar 202452,9753,9752,8253,9653,25210.800
08 mar 202453,7253,9453,0053,0852,39156.100
07 mar 202453,4154,0553,1653,2752,57162.800
06 mar 202453,4054,4653,0453,2652,56189.800
05 mar 202453,7454,0453,0553,3352,63189.000
04 mar 202454,3154,5453,3753,9953,28269.100
01 mar 202454,5554,9654,0954,5253,81227.600
29 feb 202455,3155,4054,2654,5653,85215.100
28 feb 202454,6155,6454,3454,5753,86360.400
27 feb 202453,8555,0453,6454,7954,07347.900
26 feb 202453,5954,3253,1053,3152,61157.900
23 feb 202452,3554,2152,3553,9353,23216.200
22 feb 202452,7953,3152,2352,3651,68225.100
21 feb 202452,1653,1151,8653,0652,37177.700
20 feb 202452,4752,7451,9552,0851,40171.700
16 feb 202453,4953,5952,9353,0952,40167.500
15 feb 202453,2953,9652,8553,6352,93282.000
14 feb 202453,0753,9752,0552,9252,23236.500
13 feb 202453,1453,9152,1352,5051,81345.300
12 feb 202453,9955,4753,9954,6953,98324.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...