Mercados españoles cerrados en 6 hrs 9 min

CTS Corporation (CTS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,00+0,84 (+1,82%)
Al cierre: 04:00PM EDT
47,05 +0,05 (+0,11%)
Antes de la apertura: 04:32AM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202446,4447,0246,3647,0047,00136.100
26 abr 202445,6646,3245,6546,1646,16136.000
25 abr 202445,3445,7345,1945,6845,68126.800
24 abr 202445,2845,8545,1245,6445,6493.700
23 abr 202443,7245,5343,7245,4945,49148.800
22 abr 202443,7644,3843,5043,7743,77109.900
19 abr 202442,8843,6342,6343,4343,43119.600
18 abr 202443,6643,9643,0643,1043,10103.300
17 abr 202444,8945,0343,8043,8043,8099.100
16 abr 202445,1945,3044,3344,3744,37141.900
15 abr 202446,0046,0045,0545,4745,47129.300
12 abr 202446,4446,6045,8045,9745,97163.000
11 abr 202445,7447,0045,7446,8646,86176.600
10 abr 202445,1045,7144,9545,5945,59152.000
09 abr 202446,0046,5245,7846,4946,49101.000
08 abr 202445,2245,7644,7745,6845,68129.900
05 abr 202444,2445,0144,2444,8044,8090.300
04 abr 202445,4145,7444,3744,4244,42124.100
03 abr 202444,6845,9244,6444,8044,80171.100
02 abr 202445,5646,0844,9845,0145,01169.600
01 abr 202446,8246,8946,1446,1546,1581.300
28 mar 202446,8047,2946,5946,7946,79149.300
27 mar 202445,7846,9445,6546,9146,9199.100
27 mar 20240.04 Dividendo
26 mar 202445,7045,7045,1045,4445,40121.500
25 mar 202445,8346,1845,3645,3945,35107.900
22 mar 202446,3446,9845,5345,6345,59146.300
21 mar 202445,1746,4045,1746,2246,18149.500
20 mar 202443,8045,1043,8044,9144,8795.900
19 mar 202444,0844,1943,7343,8043,7691.000
18 mar 202444,8645,4044,0644,0844,04122.900
15 mar 202444,2845,1944,2844,9244,88277.200
14 mar 202444,2344,6443,5944,6244,58114.500
13 mar 202444,2844,8544,2244,4744,4392.100
12 mar 202444,4444,6443,8644,5044,4679.500
11 mar 202444,3244,7744,2544,7444,7068.700
08 mar 202445,5345,8144,3044,5644,5297.800
07 mar 202444,9745,3144,5944,9744,9382.100
06 mar 202444,8445,0444,5444,6244,5866.200
05 mar 202444,3444,8344,3144,5444,50105.500
04 mar 202445,1545,9744,5044,6444,60100.100
01 mar 202444,5945,4044,2045,0645,0299.800
29 feb 202445,3845,4144,3844,5644,52223.800
28 feb 202443,5744,7143,5744,6044,5691.800
27 feb 202444,8545,2144,0544,2044,16107.300
26 feb 202444,9145,1744,4244,4944,45133.000
23 feb 202444,9645,4344,5145,0445,0070.100
22 feb 202445,0545,4544,8545,1445,1092.500
21 feb 202444,7345,1744,5945,0545,0192.200
20 feb 202444,7245,4144,6645,1445,10109.800
16 feb 202445,5146,2845,1545,5745,53116.700
15 feb 202445,1646,0444,9645,8345,79135.100
14 feb 202444,7744,9344,1644,7444,70133.700
13 feb 202445,0345,5843,7344,1344,09303.600
12 feb 202445,7446,9545,7446,7646,72220.700
09 feb 202444,3946,1544,2245,7445,70227.800
08 feb 202442,9344,5042,7744,1944,15231.300
07 feb 202442,2043,1142,2042,7142,67336.700
06 feb 202442,9647,1042,6045,9145,87443.400
05 feb 202441,5241,7840,9641,5741,53137.900
02 feb 202441,6142,3041,3842,1342,09130.300
01 feb 202441,0842,1741,0842,1042,06131.100
31 ene 202442,3542,3940,9841,0641,02138.400
30 ene 202442,3542,6742,2342,3542,31141.500
29 ene 202440,9242,4440,9242,3942,35120.500
26 ene 202442,1842,5041,5441,7641,72110.800
25 ene 202442,4442,5241,5941,9441,90144.000
24 ene 202442,5842,5841,5841,6641,6288.900
23 ene 202442,9642,9641,8041,9941,95135.000
22 ene 202442,6242,9642,1642,5042,46184.000
19 ene 202441,6742,0341,2042,0141,97131.000
18 ene 202440,5241,7540,2741,4141,37270.800
17 ene 202440,8140,8940,0940,3340,29143.000
16 ene 202441,7241,9341,3141,4641,4284.800
12 ene 202442,6542,8941,5841,9341,89102.200
11 ene 202442,9343,1842,0142,0542,01196.000
10 ene 202442,3243,2242,1743,2043,16185.400
09 ene 202442,9743,1942,3642,3942,35170.100
08 ene 202442,8243,8042,8243,6743,63219.600
05 ene 202441,9942,9241,7142,6042,56249.000
04 ene 202442,8543,0642,2142,2542,21261.000
03 ene 202443,2944,1942,9643,1043,06308.000
02 ene 202443,3544,1143,2643,6543,61227.200
29 dic 202343,9744,2543,6543,7443,70196.200
28 dic 202343,5944,0643,5943,9743,93155.400
28 dic 20230.04 Dividendo
27 dic 202343,2743,9643,2243,8643,78166.300
26 dic 202342,9143,4942,7143,4043,32135.300
22 dic 202342,1642,9142,1042,5342,45208.100
21 dic 202341,7542,2741,6542,1342,05206.100
20 dic 202341,8642,6141,3041,5041,43349.400
19 dic 202341,8942,4141,4041,9741,89190.500
18 dic 202342,7742,7741,3741,6441,57236.900
15 dic 202342,9443,2542,3942,7742,691.810.500
14 dic 202341,4242,7641,4242,6142,53323.600
13 dic 202340,3441,3239,4341,2641,19244.600
12 dic 202341,3241,3240,1140,4940,42170.700
11 dic 202340,9841,3340,5341,3141,24205.100
08 dic 202340,4740,9240,2240,8540,78121.400
07 dic 202339,9440,6539,5240,6240,55141.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...