Mercados españoles cerrados

CSW Industrials, Inc. (CSWI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
254,26-1,20 (-0,47%)
Al cierre: 04:00PM EDT
260,97 +6,71 (+2,64%)
Después del cierre: 04:28PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024255,68258,08251,39254,26254,26126.300
30 may 2024256,62258,75255,05255,46255,4663.900
29 may 2024257,25259,92256,13256,27256,2760.800
28 may 2024262,30263,91256,72258,82258,8274.900
24 may 2024256,96262,83252,73261,69261,69102.100
23 may 2024255,47261,30245,10255,82255,82158.400
22 may 2024249,55250,88246,63247,53247,5394.700
21 may 2024249,26249,90245,81249,83249,8373.400
20 may 2024240,39250,25240,21249,26249,26100.800
17 may 2024243,79243,80239,67240,37240,3770.600
16 may 2024246,97246,97242,32242,79242,7963.400
15 may 2024246,96247,90245,61246,32246,3265.900
14 may 2024244,85245,28240,28245,27245,2772.300
13 may 2024248,93248,93241,94241,94241,9478.300
10 may 2024246,58249,88245,68247,63247,6375.000
09 may 2024247,17248,61245,02246,72246,7278.800
08 may 2024248,65251,12246,47247,88247,8863.300
07 may 2024249,24252,14247,19250,34250,34100.700
06 may 2024244,87248,96244,87248,04248,0451.000
03 may 2024243,42245,65241,01242,84242,8470.200
02 may 2024241,62244,62240,07241,87241,8777.000
01 may 2024238,60244,30237,50240,60240,60121.300
30 abr 2024239,41241,49237,19237,62237,62108.300
29 abr 2024238,48242,01237,53239,98239,9863.900
26 abr 2024238,08240,89237,43239,00239,0073.300
25 abr 2024233,02238,09232,20237,72237,7260.300
25 abr 20240.21 Dividendo
24 abr 2024238,06240,14235,95238,05237,8436.700
23 abr 2024236,57240,01235,86239,46239,2546.200
22 abr 2024232,90235,97232,90234,35234,1440.000
19 abr 2024233,42235,56231,09231,88231,68153.500
18 abr 2024233,27236,74232,88233,98233,7798.200
17 abr 2024235,57235,57229,49232,43232,2265.600
16 abr 2024233,50235,45231,16234,66234,4562.400
15 abr 2024237,46237,75234,21235,29235,0845.500
12 abr 2024238,88238,88234,91236,03235,8247.100
11 abr 2024235,86238,47233,90238,33238,1247.600
10 abr 2024233,50235,51233,28235,10234,8980.600
09 abr 2024237,75239,78232,62239,66239,45110.500
08 abr 2024236,37238,87235,18236,95236,7433.200
05 abr 2024231,95236,62231,95236,27236,0660.200
04 abr 2024232,70233,55230,10231,05230,8596.200
03 abr 2024227,31234,12227,31230,18229,9851.500
02 abr 2024231,00231,00226,05228,58228,3860.000
01 abr 2024234,60235,00230,10231,92231,7242.000
28 mar 2024233,47236,71233,00234,60234,3977.800
27 mar 2024230,44233,20228,47232,60232,3953.000
26 mar 2024230,07230,88225,83228,62228,42113.900
25 mar 2024233,52235,29227,38228,18227,98102.100
22 mar 2024240,57240,57232,32232,67232,46119.200
21 mar 2024238,75243,30238,75240,10239,8988.800
20 mar 2024234,14237,66232,04236,99236,7847.400
19 mar 2024230,22235,01229,86234,57234,36125.100
18 mar 2024229,75233,43221,10230,44230,24157.300
15 mar 2024229,44232,58229,44230,08229,88187.800
14 mar 2024230,02233,99229,54231,04230,84129.500
13 mar 2024230,09233,64229,67231,06230,86150.300
12 mar 2024232,77235,24230,21231,47231,2777.700
11 mar 2024232,12233,19229,70233,11232,9068.500
08 mar 2024239,75241,61232,18233,72233,5166.300
07 mar 2024236,19240,10236,17238,13237,9255.700
06 mar 2024232,67236,65231,14234,74234,5352.000
05 mar 2024232,86234,00230,50230,80230,6065.800
04 mar 2024230,43238,70230,43234,35234,1463.600
01 mar 2024230,12232,34226,58228,40228,2061.300
29 feb 2024227,64231,53227,64230,39230,1961.600
28 feb 2024227,89231,28226,19226,77226,5759.300
27 feb 2024232,55233,49228,74229,40229,2087.200
26 feb 2024229,41233,74229,41230,85230,6553.700
23 feb 2024229,45232,82227,62230,47230,2754.600
22 feb 2024226,42230,04226,42228,02227,8272.400
21 feb 2024233,98234,75224,73227,00226,80105.300
20 feb 2024229,87233,51227,69233,39233,18161.000
16 feb 2024228,65233,28228,56232,00231,8094.800
15 feb 2024222,58229,05221,42228,69228,4959.700
14 feb 2024221,26225,16221,26222,18221,98122.200
13 feb 2024223,16224,59218,03219,09218,9089.700
12 feb 2024228,70229,97226,32228,37228,1760.400
09 feb 2024228,01231,07226,12229,44229,2461.200
08 feb 2024223,94228,38222,47226,78226,5857.700
07 feb 2024222,47226,95222,28224,98224,7870.500
06 feb 2024217,60221,72217,60220,78220,59108.900
05 feb 2024218,17219,33216,61217,94217,7576.200
02 feb 2024218,35220,72216,10220,44220,2583.800
01 feb 2024210,08222,12210,08219,98219,79127.300
31 ene 2024217,91220,08209,48211,57211,38199.600
30 ene 2024210,30218,12210,30217,79217,60164.700
29 ene 2024205,29210,32204,50210,20210,01131.700
26 ene 2024210,47210,47203,83204,73204,55223.800
25 ene 2024210,06210,06206,56208,82208,64112.400
25 ene 20240.19 Dividendo
24 ene 2024214,05214,05207,30207,62207,2562.900
23 ene 2024219,85219,85212,33212,36211,98124.100
22 ene 2024217,41219,02216,13217,72217,3377.300
19 ene 2024217,00217,00210,36215,45215,06162.000
18 ene 2024214,78215,91209,64215,91215,52123.200
17 ene 2024213,64215,52208,63213,00212,6296.700
16 ene 2024212,54216,42212,01215,73215,34218.900
12 ene 2024213,79215,18211,53213,93213,55116.600
11 ene 2024207,83213,07207,44211,49211,12170.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...