Mercados españoles cerrados en 4 hrs 4 min

Capital Southwest Corporation (CSWC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,97-0,31 (-1,23%)
Al cierre: 04:00PM EDT
25,28 +0,31 (+1,24%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202425,2325,2324,7424,9724,97835.900
20 jun 202425,4225,6525,2525,2825,28263.700
18 jun 202425,3925,5525,2825,5025,50150.100
17 jun 202425,2725,5625,1425,3925,39269.900
14 jun 202425,3725,5524,9525,3325,33307.100
14 jun 20240.63 Dividendo
13 jun 202426,1026,2325,9026,1225,49305.800
12 jun 202426,2626,3726,0726,1025,47266.300
11 jun 202426,2026,2425,9226,1725,54216.400
10 jun 202426,2826,3426,0826,2025,57263.100
07 jun 202425,8726,2025,8726,1325,50303.600
06 jun 202426,0426,2425,8825,9225,29434.500
05 jun 202426,0026,0525,5026,0225,39403.700
04 jun 202425,7025,8925,6525,8725,25341.900
03 jun 202425,5825,9725,4025,6925,07896.200
31 may 202425,5025,6625,3725,5824,96427.500
30 may 202425,3725,4925,2525,3424,73331.200
29 may 202425,0725,4225,0625,2924,68266.600
28 may 202425,8525,9325,1625,2624,65719.600
24 may 202425,5025,9525,3825,8125,19227.200
23 may 202425,8425,8725,3025,3524,74306.800
22 may 202426,2926,3825,6725,7625,141.112.900
21 may 202426,5626,6526,3626,4225,78323.500
20 may 202426,3826,5526,2526,5025,86436.900
17 may 202426,1726,2225,8626,2025,57244.400
16 may 202426,5126,5125,9625,9925,36418.800
15 may 202427,1427,1926,2726,3925,75640.400
14 may 202426,7527,2226,7327,2026,54256.600
13 may 202426,7126,9426,6426,7326,09217.200
10 may 202426,9227,0626,5926,7126,07234.000
09 may 202426,5626,9426,5126,8326,18278.300
08 may 202426,5726,6826,4826,4825,84203.600
07 may 202426,7026,7926,4526,5725,93189.400
06 may 202426,3326,5526,2926,5325,89254.200
03 may 202426,0026,2325,8826,1725,54199.900
02 may 202426,1826,1825,5525,7925,17262.700
01 may 202425,8426,3425,8426,1825,55213.600
30 abr 202425,8426,0425,8125,8225,20150.900
29 abr 202425,9026,1025,8525,9625,33176.900
26 abr 202425,8526,0525,7825,8925,27137.200
25 abr 202425,7225,8625,5525,7925,17121.300
24 abr 202425,6325,9025,6325,8025,18142.700
23 abr 202425,3725,8225,3325,6925,07164.700
22 abr 202425,0925,4325,0025,4124,80219.600
19 abr 202424,8025,1524,8025,0624,46174.400
18 abr 202424,8324,9724,6624,7824,18132.600
17 abr 202424,4924,8724,4824,7924,19144.600
16 abr 202424,3024,5024,0824,4223,83248.000
15 abr 202424,6224,8824,3624,3923,80203.800
12 abr 202425,0425,1024,3624,5123,92240.200
11 abr 202424,9125,0524,7525,0324,43142.900
10 abr 202424,9525,0724,7224,9024,30186.500
09 abr 202424,9625,1624,8325,1624,55241.900
08 abr 202424,8924,9824,6724,9624,36175.900
05 abr 202424,5824,8724,5024,8724,27114.400
04 abr 202424,9525,0224,6024,6224,03199.000
03 abr 202424,7524,9324,6624,9024,30153.000
02 abr 202424,7424,7424,4524,6624,07191.300
01 abr 202424,9825,0024,5924,7024,10254.300
28 mar 202424,7524,9924,7524,9624,36378.300
27 mar 202424,4724,7024,4524,7024,10212.000
26 mar 202424,2524,5524,2524,4523,86198.300
25 mar 202424,1524,4524,1324,1823,60187.500
22 mar 202424,2124,3024,0524,0723,49137.300
21 mar 202424,0324,4424,0224,2323,65244.800
20 mar 202423,5924,0723,5224,0223,44244.300
19 mar 202423,6023,9223,2923,8223,25297.400
18 mar 202423,8723,9023,6523,6823,11344.300
15 mar 202423,7024,0923,7023,9223,34718.500
14 mar 202424,2424,3023,7023,7123,14438.600
14 mar 20240.63 Dividendo
13 mar 202424,8725,1224,8224,9623,74418.900
12 mar 202424,7624,8724,5724,8223,61380.700
11 mar 202424,3324,6624,3124,5923,39539.600
08 mar 202424,5224,7524,3624,4023,21305.200
07 mar 202424,3624,6624,3024,4423,25321.200
06 mar 202424,1524,6523,9724,2123,031.083.800
05 mar 202424,0624,2024,0124,0922,92321.500
04 mar 202423,9424,2723,9224,1522,97486.800
01 mar 202424,1924,1923,8023,8922,73374.800
29 feb 202424,0024,1223,7824,1222,94207.700
28 feb 202424,3624,3623,7523,7922,63581.700
27 feb 202424,2324,4024,0024,3423,15451.900
26 feb 202423,9424,1223,5524,0822,91405.100
23 feb 202423,6424,0123,5223,7722,61382.900
22 feb 202423,5123,6923,2623,5722,42693.200
21 feb 202423,7123,7623,3023,3922,25344.600
20 feb 202423,8023,9023,6123,7322,57520.800
16 feb 202423,7823,7823,5723,6422,49239.600
15 feb 202423,4523,9523,4523,8422,68400.700
14 feb 202423,4523,6123,1423,3322,19728.800
13 feb 202423,5023,5523,0623,3522,21393.900
12 feb 202423,4223,7823,3823,5022,35448.000
09 feb 202424,1024,1223,3423,4522,31878.200
08 feb 202424,2024,2023,5023,9522,781.089.600
07 feb 202424,1624,1823,8824,1422,96323.500
06 feb 202424,3824,3923,9424,0622,89381.000
05 feb 202424,8524,8623,9524,4523,26574.400
02 feb 202424,3124,7024,2524,4923,30252.900
01 feb 202424,6924,6923,7324,3123,12553.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...