Mercados españoles cerrados en 6 hrs 59 min

The Herzfeld Caribbean Basin Fund Inc. (CUBA)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,41000,0000 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,40002,42002,38002,41002,410050.300
24 abr 20242,41002,42002,40002,40002,400022.600
23 abr 20242,42002,43002,40002,40002,4000112.200
22 abr 20242,38002,40002,36002,40002,400040.600
19 abr 20242,39002,40002,37002,37002,370060.300
18 abr 20242,40002,40002,37002,38002,380039.900
17 abr 20242,35002,43002,35002,37002,370051.800
16 abr 20242,39002,40002,34002,36002,360046.100
15 abr 20242,50002,50002,39002,40002,400070.300
12 abr 20242,48002,48002,44002,44002,440094.000
11 abr 20242,51002,52002,48002,51002,510060.400
10 abr 20242,55002,55002,49002,50002,500080.800
09 abr 20242,57002,57002,55002,56002,560066.400
08 abr 20242,59002,59002,55002,57002,570035.800
05 abr 20242,55002,59002,55002,57002,570021.500
04 abr 20242,58002,60002,58002,59002,590033.600
03 abr 20242,55002,58002,55002,58002,580025.900
02 abr 20242,57002,57002,54002,57002,570033.300
01 abr 20242,58002,60002,56002,57002,570062.100
28 mar 20242,55002,60002,55002,59002,590070.500
27 mar 20242,63002,63002,57002,58002,5800170.100
26 mar 20242,59002,68002,56002,61002,6100538.300
26 mar 20240.135 Dividendo
25 mar 20242,89002,93002,69002,72002,5850220.400
22 mar 20242,85002,90002,79002,79002,6515235.900
21 mar 20242,91002,95002,85002,87002,727643.300
20 mar 20242,80002,89002,80002,89002,746690.100
19 mar 20242,78002,80002,73002,80002,661072.700
18 mar 20242,80002,83002,79002,80002,6610117.100
15 mar 20242,83002,83002,79002,82002,680033.800
14 mar 20242,83002,85002,80002,84002,6990414.100
13 mar 20242,79002,84002,78002,83002,689555.100
12 mar 20242,78002,82002,74002,80002,661053.000
11 mar 20242,79002,89002,72002,80002,6610435.000
08 mar 20242,73002,74002,72002,73002,5945154.300
07 mar 20242,71002,73002,71002,71002,575556.800
06 mar 20242,68002,72002,68002,70002,566088.700
05 mar 20242,65002,70002,65002,68002,5470153.800
04 mar 20242,66002,68002,65002,65002,5185181.700
01 mar 20242,63002,66002,63002,66002,5280130.600
29 feb 20242,61002,64002,61002,61002,4805157.900
28 feb 20242,55002,64002,55002,62002,490061.600
27 feb 20242,59002,63002,59002,63002,4995191.300
26 feb 20242,62002,62002,57002,60002,4710122.300
23 feb 20242,62002,63002,60002,62002,490073.900
22 feb 20242,60002,63002,60002,63002,499551.500
21 feb 20242,58002,61002,55002,61002,480530.400
20 feb 20242,59002,59002,56002,56002,432928.200
16 feb 20242,61002,61002,57002,58002,451937.800
15 feb 20242,58002,61002,57002,61002,480559.200
14 feb 20242,60002,64002,55002,58002,451984.400
13 feb 20242,62002,66002,55002,61002,4805119.600
12 feb 20242,65002,70002,65002,66002,528073.900
09 feb 20242,65002,66002,61002,64002,509048.000
08 feb 20242,64002,64002,59002,63002,499531.400
07 feb 20242,66002,66002,60002,62002,490069.200
06 feb 20242,65002,68002,62002,66002,528029.000
05 feb 20242,66002,68002,64002,67002,537534.200
02 feb 20242,63002,69002,63002,69002,556538.200
01 feb 20242,68002,70002,66002,66002,528037.500
31 ene 20242,68002,70002,65002,70002,566045.000
30 ene 20242,68002,71002,68002,71002,575524.300
29 ene 20242,66002,72002,64002,71002,575596.300
26 ene 20242,61002,67002,60002,67002,537568.300
25 ene 20242,61002,63002,59002,63002,499540.200
24 ene 20242,59002,62002,58002,62002,490017.700
23 ene 20242,60002,61002,58002,60002,471033.100
22 ene 20242,59002,62002,58002,59002,461542.000
19 ene 20242,60002,62002,59002,60002,471011.500
18 ene 20242,62002,63002,57002,57002,442433.500
17 ene 20242,64002,65002,61002,61002,480521.900
16 ene 20242,65002,65002,61002,65002,518594.200
12 ene 20242,64002,66002,63002,64002,509068.500
11 ene 20242,62002,64002,60002,64002,509069.500
10 ene 20242,63002,65002,61002,63002,499551.300
09 ene 20242,66002,66002,62002,63002,499573.800
08 ene 20242,65002,68002,63002,66002,528059.900
05 ene 20242,69002,69002,63002,65002,518549.000
04 ene 20242,68002,69002,66002,69002,556529.900
03 ene 20242,65002,68002,64002,67002,537551.700
02 ene 20242,76002,78002,66002,68002,547062.600
29 dic 20232,75002,86002,74002,78002,642049.200
28 dic 20232,72002,88002,67002,82002,6800107.400
28 dic 20230.135 Dividendo
27 dic 20232,75002,90002,65002,90002,6278611.700
26 dic 20232,98002,98002,72002,75002,491899.800
22 dic 20232,79002,82002,77002,81002,546262.400
21 dic 20232,80002,84002,78002,80002,537297.400
20 dic 20232,88002,88002,71002,74002,482883.100
19 dic 20232,85002,90002,82002,86002,5915166.100
18 dic 20232,69002,83002,67002,83002,5643446.400
15 dic 20232,56002,70002,54002,64002,3922314.500
14 dic 20232,50002,58002,50002,56002,319759.300
13 dic 20232,51002,58002,42002,44002,2109335.200
12 dic 20232,60002,67002,50002,50002,2653223.100
11 dic 20232,55002,67002,55002,59002,3469344.300
08 dic 20232,55002,57002,47002,51002,2744178.300
07 dic 20232,68002,70002,55002,55002,310691.600
06 dic 20232,70002,75002,67002,67002,419458.300
05 dic 20232,71002,72002,65002,67002,419432.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...