Mercados españoles cerrados

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
372,61+6,20 (+1,69%)
Al cierre: 04:00PM EDT
372,61 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024366,00373,51366,00372,61372,6128.300
25 abr 2024362,01367,26356,03366,41366,4140.200
24 abr 2024372,63376,80366,12366,50366,5036.900
23 abr 2024362,47380,52362,47375,36375,3666.700
22 abr 2024359,21363,87356,00359,52359,5235.200
19 abr 2024347,63359,90347,63358,20358,2070.900
18 abr 2024354,88357,51346,83348,88348,8859.200
17 abr 2024360,50363,88349,14351,45351,4575.800
16 abr 2024370,03370,03355,98356,97356,9790.000
15 abr 2024376,43376,47367,50370,43370,4365.300
12 abr 2024378,24378,24372,17376,25376,2528.900
11 abr 2024374,70380,97373,36380,69380,6950.800
10 abr 2024378,36378,36365,73371,62371,6274.600
09 abr 2024385,35391,61380,00391,46391,4631.600
08 abr 2024383,57383,57378,50381,60381,6055.500
05 abr 2024374,43382,47374,43380,41380,4137.700
04 abr 2024383,62383,63371,69374,31374,3142.700
03 abr 2024369,56380,63369,56377,77377,7741.000
02 abr 2024383,52383,52369,95374,59374,5965.100
01 abr 2024399,49400,99386,24389,26389,2668.400
28 mar 2024393,20400,23393,20399,06399,0648.800
27 mar 2024388,00394,96388,00392,11392,1141.200
26 mar 2024391,20391,40384,09384,98384,9838.700
25 mar 2024392,44395,19386,63386,66386,6648.800
22 mar 2024393,57393,99388,62393,61393,6160.300
21 mar 2024392,30396,71391,76393,43393,4348.200
20 mar 2024383,70392,06379,90389,65389,6554.100
19 mar 2024370,20382,70369,04382,10382,1055.800
18 mar 2024380,27383,10371,78371,78371,7862.700
15 mar 2024365,52377,48365,51376,98376,98236.000
14 mar 2024373,99374,73362,70365,69365,6964.600
13 mar 2024371,17380,04371,17376,25376,2555.300
12 mar 2024372,53376,50364,81372,55372,5556.600
11 mar 2024365,62372,85362,15371,31371,3191.900
08 mar 2024378,16379,25364,51364,74364,7467.800
07 mar 2024368,93376,98365,69375,37375,3751.700
06 mar 2024372,45373,49364,20366,54366,5445.600
05 mar 2024367,14371,33363,19366,54366,5458.100
04 mar 2024378,35379,80365,32367,56367,5667.100
01 mar 2024375,37380,26369,73379,09379,0951.200
29 feb 2024372,00376,31368,11372,57372,5770.700
28 feb 2024363,99368,33361,28365,50365,5056.800
27 feb 2024367,47369,94365,94368,19368,1957.800
26 feb 2024366,67368,94364,18366,17366,1758.900
23 feb 2024367,65371,00365,80365,80365,8042.400
22 feb 2024365,80370,50363,73367,09367,0965.100
21 feb 2024368,93371,26362,25365,22365,2258.500
20 feb 2024363,71368,54358,84367,81367,8184.700
16 feb 2024365,64373,41365,00370,00370,0069.700
15 feb 2024372,82375,87365,86370,78370,7869.100
14 feb 2024361,68371,69354,13368,50368,5070.300
13 feb 2024348,96358,62347,48353,75353,7596.400
12 feb 2024362,54375,25362,54372,83372,8370.200
09 feb 2024354,36362,56352,90361,60361,6052.300
08 feb 2024352,01355,60351,13354,00354,0059.700
07 feb 2024354,68355,40348,83349,13349,1338.400
06 feb 2024350,97357,50343,05352,89352,8966.500
05 feb 2024342,39352,26335,51350,60350,6094.900
02 feb 2024336,77350,88325,25343,05343,0573.500
01 feb 2024336,43339,11328,28337,15337,1575.300
31 ene 2024334,59341,11330,56331,92331,92161.900
30 ene 2024336,36338,11332,87333,90333,9072.600
29 ene 2024328,73337,52324,77335,87335,8764.800
26 ene 2024325,00328,95325,00328,51328,5146.000
25 ene 2024323,19324,56319,62323,63323,6349.200
24 ene 2024329,84329,84313,47315,49315,4950.100
23 ene 2024339,15339,15320,88324,01324,0188.100
22 ene 2024333,63340,43333,41339,18339,1869.100
19 ene 2024322,88329,78315,92329,29329,2971.100
18 ene 2024310,71320,84310,46320,71320,7160.200
17 ene 2024305,65310,81304,10306,54306,5445.700
16 ene 2024312,25314,00308,93311,71311,7149.500
12 ene 2024323,32323,32314,71316,05316,0547.100
11 ene 2024320,92320,92314,62318,27318,2746.300
10 ene 2024318,72322,88318,24321,53321,5347.800
09 ene 2024318,31321,44317,01318,72318,7232.900
08 ene 2024317,18324,12315,53321,98321,9849.800
05 ene 2024315,89324,22313,91315,99315,9971.300
04 ene 2024323,44323,52317,75319,59319,59114.600
03 ene 2024340,78340,78322,39323,28323,2892.300
02 ene 2024342,33346,46338,68344,42344,4272.300
29 dic 2023350,01354,76345,24346,62346,6273.200
28 dic 2023352,35357,68351,63352,48352,4850.600
27 dic 2023359,91365,63353,98355,21355,2165.800
26 dic 2023350,95360,35348,43358,20358,2058.900
22 dic 2023347,24350,61347,24347,96347,9651.100
21 dic 2023345,80347,11339,64346,57346,5745.600
20 dic 2023343,04355,00339,25341,08341,08128.000
19 dic 2023333,18343,80333,18342,36342,3687.700
18 dic 2023331,06332,88327,85331,40331,4060.700
15 dic 2023338,63340,88327,23332,15332,15268.500
14 dic 2023322,49338,92322,49336,85336,8583.100
13 dic 2023308,80322,30301,56320,59320,5994.500
12 dic 2023310,50311,53302,07306,21306,2159.100
11 dic 2023308,06313,65301,86312,87312,8760.700
08 dic 2023302,00307,05301,93306,82306,8241.200
07 dic 2023306,76306,98301,80303,75303,7571.800
06 dic 2023296,05308,01296,05307,51307,5179.300
05 dic 2023294,95297,12292,81294,69294,6957.700
04 dic 2023288,57298,65288,57298,27298,2773.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...