Mercados españoles cerrados

Qwest Corp. NT (CTBB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,98+0,15 (+1,53%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,8910,049,889,989,9873.925
02 may 20249,809,879,799,839,8347.700
01 may 20249,829,879,759,789,7854.700
30 abr 20249,819,819,629,729,7252.400
29 abr 20249,809,889,609,819,8143.900
26 abr 20249,729,909,729,749,7451.600
25 abr 20249,819,869,799,839,8347.100
24 abr 20249,959,989,889,909,9034.700
23 abr 20249,739,989,739,949,9436.000
22 abr 20249,8510,009,789,819,8153.400
19 abr 20249,919,979,809,889,88106.700
18 abr 20249,959,999,879,909,9057.200
17 abr 20249,9210,069,929,929,9236.200
16 abr 20249,8710,049,819,929,9222.400
15 abr 202410,0010,049,869,909,9096.500
12 abr 202410,0810,1010,0010,0510,0531.000
11 abr 202410,1510,1910,0210,1410,1462.900
10 abr 20249,8510,209,8410,1510,15129.800
09 abr 202410,0010,109,969,999,9970.900
08 abr 202410,0210,1010,0210,0310,0327.700
05 abr 20249,9210,159,9210,0510,0536.300
04 abr 202410,0710,2010,0710,1410,1457.900
03 abr 202410,0810,1510,0310,0710,07200.700
02 abr 202410,1410,149,9910,0710,07152.300
01 abr 20249,8210,259,8010,1910,19112.600
28 mar 202410,0910,249,519,759,75290.000
27 mar 202410,0010,159,9210,1110,1152.700
26 mar 202410,0010,059,9210,0010,0079.800
25 mar 202410,0510,1610,0210,0510,0548.300
22 mar 202410,1710,2210,0910,0910,0956.900
21 mar 202410,1510,2510,1210,2010,2062.900
20 mar 202410,2610,2810,1010,1410,14101.700
19 mar 202410,2410,3910,2410,2810,2866.200
18 mar 202410,1610,3010,1310,2410,2434.900
15 mar 202410,0110,1310,0110,0810,0836.500
14 mar 202410,2310,2410,0310,0910,0965.300
13 mar 202410,2510,2610,1510,1910,1967.800
12 mar 202410,4010,4110,1110,1810,1890.700
11 mar 202410,4110,5810,3610,4210,4276.900
08 mar 202410,5710,6610,4010,4110,4198.200
07 mar 202410,4910,5710,4910,5310,5387.500
06 mar 202410,4010,5610,4010,4310,4387.800
05 mar 202410,2510,4710,2510,4010,4091.900
04 mar 202410,4710,5010,2110,2210,22124.200
01 mar 202410,1210,4910,0210,4710,47139.500
29 feb 202410,1110,4010,0010,3810,38169.900
28 feb 20249,9610,239,4110,2010,20131.600
28 feb 20240.406 Dividendo
27 feb 202410,1110,2810,0510,249,83135.000
26 feb 20249,9910,199,9610,149,74151.300
23 feb 202410,0010,139,909,999,5975.000
22 feb 202410,0110,189,9910,009,60169.700
21 feb 20249,9210,149,9010,019,6181.300
20 feb 20249,8010,089,789,929,5350.500
16 feb 20249,909,989,789,809,4146.400
15 feb 20249,7510,009,759,959,5676.000
14 feb 20249,729,899,729,779,3825.600
13 feb 20249,849,979,559,759,3679.200
12 feb 20249,8110,199,819,989,58150.900
09 feb 20249,559,859,509,799,40113.800
08 feb 20249,439,689,439,589,20106.200
07 feb 20249,259,429,179,409,03171.200
06 feb 20249,309,348,999,018,6577.300
05 feb 20249,269,359,109,208,8464.700
02 feb 20249,529,609,319,318,9468.700
01 feb 20249,329,719,329,519,1360.700
31 ene 20249,369,499,309,308,9356.500
30 ene 20249,459,609,339,368,9953.100
29 ene 20249,509,679,379,469,0865.400
26 ene 20249,259,659,259,539,1582.000
25 ene 20248,699,508,699,238,86150.700
24 ene 20248,728,908,658,678,3381.600
23 ene 20248,658,808,528,738,38157.800
22 ene 20249,109,158,698,808,45146.500
19 ene 20249,309,309,009,188,8270.300
18 ene 20249,449,449,229,308,9377.700
17 ene 20249,239,479,239,449,0753.700
16 ene 20249,459,529,349,449,0795.400
12 ene 20249,509,589,449,509,1279.100
11 ene 20249,649,659,459,509,12199.100
10 ene 20249,749,809,519,659,27137.500
09 ene 20249,809,859,479,749,35200.200
08 ene 202410,3810,417,339,779,38554.100
05 ene 202410,3710,6510,2710,359,9478.900
04 ene 202410,2610,5010,2610,4210,0185.200
03 ene 202410,3710,5010,1510,299,88119.600
02 ene 20249,8810,679,8810,4110,00125.700
29 dic 202310,0010,099,879,969,5793.400
28 dic 202310,0610,159,9310,029,62166.800
27 dic 202310,0610,179,9610,009,6096.400
26 dic 20239,9810,309,9710,019,61141.100
22 dic 20239,9810,129,919,959,5677.200
21 dic 20239,9510,119,939,989,58139.600
20 dic 20239,9610,039,719,949,55257.000
19 dic 202310,0310,239,9410,049,64643.000
18 dic 202310,0710,309,9510,039,63244.200
15 dic 202310,0510,209,8910,009,60190.800
14 dic 20239,9810,349,8410,029,62273.000
13 dic 20239,9310,109,789,869,47231.000
12 dic 20239,9810,109,939,969,57136.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...