Mercados españoles cerrados

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
687,03+1,39 (+0,20%)
Al cierre: 04:00PM EDT
686,23 -0,80 (-0,12%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024688,28688,86680,42687,03687,03570.326
27 mar 2024658,51704,84658,51685,64685,641.107.100
26 mar 2024635,72639,14632,39633,40633,40332.800
25 mar 2024639,75644,46635,27635,66635,66311.900
22 mar 2024644,48644,48636,75639,39639,39300.400
21 mar 2024638,35644,96636,44642,16642,16301.900
20 mar 2024627,30636,47627,30634,99634,99272.000
19 mar 2024626,07628,22623,56627,67627,67356.600
18 mar 2024631,19633,29624,45624,96624,96355.900
15 mar 2024628,61630,20623,39627,38627,38688.200
14 mar 2024626,21631,34622,05629,70629,70324.500
13 mar 2024626,28626,28619,30623,28623,28471.500
12 mar 2024622,40627,96620,88626,70626,70259.900
11 mar 2024627,42627,75616,62624,45624,45203.200
08 mar 2024627,63630,00623,72625,37625,37303.300
07 mar 2024630,25632,03627,22628,38628,38255.600
06 mar 2024627,12630,66624,02625,80625,80327.200
05 mar 2024627,12628,68621,17625,39625,39330.200
04 mar 2024629,46631,84627,45629,24629,24223.200
01 mar 2024620,18630,63619,93628,36628,36296.600
29 feb 2024633,00633,00627,23628,61628,61403.300
28 feb 2024629,49632,37627,75630,72630,72211.500
27 feb 2024631,57631,57626,52628,15628,15273.700
26 feb 2024632,19636,37631,28633,94633,94444.500
23 feb 2024627,95634,30627,95633,10633,10178.000
22 feb 2024622,73628,61622,73627,10627,10339.800
21 feb 2024617,23619,13613,78618,66618,66309.000
20 feb 2024614,68619,18611,07614,64614,64423.500
16 feb 2024620,89621,78612,74614,66614,66339.700
15 feb 2024616,09621,93613,47621,02621,02303.300
14 feb 2024606,47613,19603,77612,67612,67356.800
14 feb 20241.35 Dividendo
13 feb 2024611,00611,85602,80605,96604,61444.300
12 feb 2024617,00617,22611,92613,69612,32289.300
09 feb 2024618,93620,35614,07618,22616,84280.900
08 feb 2024620,50621,97615,96617,16615,79428.900
07 feb 2024622,10626,18620,59621,62620,24272.400
06 feb 2024618,01619,92614,47617,89616,51335.600
05 feb 2024616,86617,08611,14615,62614,25355.700
02 feb 2024616,31622,63611,96619,30617,92337.300
01 feb 2024606,74618,39603,83617,54616,16371.500
31 ene 2024609,00611,69601,91604,57603,22643.900
30 ene 2024598,80609,08598,80608,81607,45302.300
29 ene 2024595,49604,61595,49602,00600,66317.600
26 ene 2024601,34601,34595,00597,81596,48171.400
25 ene 2024598,86601,72595,02598,51597,18269.900
24 ene 2024605,03606,36597,14597,95596,62343.100
23 ene 2024604,57607,13599,53603,67602,33216.000
22 ene 2024603,26603,99600,20601,53600,19241.800
19 ene 2024594,26600,58591,60599,05597,72314.900
18 ene 2024588,89593,88586,54592,62591,30270.600
17 ene 2024585,91589,71585,17588,89587,58280.600
16 ene 2024591,18593,30586,06588,57587,26304.500
12 ene 2024591,08593,35587,77593,00591,68228.600
11 ene 2024588,16588,91583,63588,25586,94279.300
10 ene 2024584,07587,47581,65587,02585,71234.500
09 ene 2024578,56584,65576,54584,51583,21213.900
08 ene 2024578,03584,72575,93584,13582,83425.800
05 ene 2024582,38584,47574,55577,26575,97290.200
04 ene 2024579,50587,40579,50582,38581,08322.900
03 ene 2024591,66593,19579,56580,28578,99382.700
02 ene 2024600,88603,57588,06591,91590,59389.000
29 dic 2023600,24604,47599,65602,66601,32284.100
28 dic 2023604,04607,19601,03601,09599,75293.800
27 dic 2023601,90607,79601,90606,21604,86266.400
26 dic 2023596,95603,80595,81602,43601,09322.000
22 dic 2023592,16597,74590,50595,24593,91467.900
21 dic 2023577,00591,26568,71589,95588,64670.600
20 dic 2023559,39563,10553,55553,66552,43522.000
19 dic 2023561,37564,01559,41560,29559,04361.300
18 dic 2023565,99565,99560,37560,66559,41372.300
15 dic 2023562,25566,88557,60558,71557,471.130.200
14 dic 2023576,47576,47562,08563,42562,16613.200
13 dic 2023567,56576,58564,56574,90573,62388.600
12 dic 2023562,01564,61556,71564,52563,26336.300
11 dic 2023556,46563,33554,84559,60558,35409.100
08 dic 2023549,46554,09548,60553,33552,10328.800
07 dic 2023552,93555,51547,48553,75552,52628.400
06 dic 2023554,95556,82548,24550,93549,70267.600
05 dic 2023551,52553,95547,80551,08549,85285.200
04 dic 2023553,06557,79551,64555,05553,81303.600
01 dic 2023553,25559,06553,11558,25557,01278.900
30 nov 2023550,55553,89547,54553,25552,02425.000
29 nov 2023556,07556,07548,16549,08547,86300.500
28 nov 2023554,90559,94552,73554,35553,11277.200
27 nov 2023555,48558,45554,41554,76553,52215.900
24 nov 2023550,96556,06547,52554,90553,66114.100
22 nov 2023556,00559,01553,77554,82553,58206.400
21 nov 2023551,55555,06550,67553,24552,01263.200
20 nov 2023548,02552,95546,01550,84549,61293.700
17 nov 2023555,98556,87547,43547,97546,75344.300
16 nov 2023549,48557,08546,73553,44552,21492.700
15 nov 2023548,92551,58546,35547,24546,02526.800
14 nov 2023543,83548,26540,26546,54545,32390.900
14 nov 20231.35 Dividendo
13 nov 2023532,90537,60530,60536,27533,73238.100
10 nov 2023529,76534,07525,46533,48530,95311.000
09 nov 2023528,63530,68524,96526,33523,84241.700
08 nov 2023527,56528,96524,05527,21524,71288.800
07 nov 2023519,84528,22516,61526,26523,77609.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...