Mercados españoles abiertos en 3 hrs 40 min

Cullen Value I (CVLVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,62-0,09 (-0,66%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202413,6213,6213,6213,6213,62-
24 jun 202413,7113,7113,7113,7113,71-
21 jun 202413,6213,6213,6213,6213,62-
20 jun 202413,6513,6513,6513,6513,65-
18 jun 202413,5913,5913,5913,5913,59-
17 jun 202413,5613,5613,5613,5613,56-
14 jun 202413,4613,4613,4613,4613,46-
13 jun 202413,5813,5813,5813,5813,58-
12 jun 202413,6513,6513,6513,6513,65-
11 jun 202413,5913,5913,5913,5913,59-
10 jun 202413,6913,6913,6913,6913,69-
07 jun 202413,6813,6813,6813,6813,68-
06 jun 202413,6713,6713,6713,6713,67-
05 jun 202413,7013,7013,7013,7013,70-
04 jun 202413,6613,6613,6613,6613,66-
03 jun 202413,7113,7113,7113,7113,71-
31 may 202413,7413,7413,7413,7413,74-
30 may 202413,5213,5213,5213,5213,52-
29 may 202413,4813,4813,4813,4813,48-
28 may 202413,6313,6313,6313,6313,63-
24 may 202413,7013,7013,7013,7013,70-
23 may 202413,6513,6513,6513,6513,65-
22 may 202413,8213,8213,8213,8213,82-
21 may 202413,8413,8413,8413,8413,84-
20 may 202413,8213,8213,8213,8213,82-
17 may 202413,9113,9113,9113,9113,91-
16 may 202413,8713,8713,8713,8713,87-
15 may 202413,8813,8813,8813,8813,88-
14 may 202413,8413,8413,8413,8413,84-
13 may 202413,8013,8013,8013,8013,80-
10 may 202413,8013,8013,8013,8013,80-
09 may 202413,7613,7613,7613,7613,76-
08 may 202413,6713,6713,6713,6713,67-
07 may 202413,6113,6113,6113,6113,61-
06 may 202413,5813,5813,5813,5813,58-
03 may 202413,4613,4613,4613,4613,46-
02 may 202413,4013,4013,4013,4013,40-
01 may 202413,3513,3513,3513,3513,35-
30 abr 202413,3313,3313,3313,3313,33-
29 abr 202413,5113,5113,5113,5113,51-
26 abr 202413,4513,4513,4513,4513,45-
25 abr 202413,3913,3913,3913,3913,39-
24 abr 202413,4413,4413,4413,4413,44-
23 abr 202413,4913,4913,4913,4913,49-
22 abr 202413,4213,4213,4213,4213,42-
19 abr 202413,3213,3213,3213,3213,32-
18 abr 202413,2113,2113,2113,2113,21-
17 abr 202413,1713,1713,1713,1713,17-
16 abr 202413,2013,2013,2013,2013,20-
15 abr 202413,2713,2713,2713,2713,27-
12 abr 202413,3113,3113,3113,3113,31-
11 abr 202413,5313,5313,5313,5313,53-
10 abr 202413,6013,6013,6013,6013,60-
09 abr 202413,7513,7513,7513,7513,75-
08 abr 202413,7313,7313,7313,7313,73-
05 abr 202413,7413,7413,7413,7413,74-
04 abr 202413,6713,6713,6713,6713,67-
03 abr 202413,7913,7913,7913,7913,79-
02 abr 202413,8213,8213,8213,8213,82-
01 abr 202413,9013,9013,9013,9013,90-
28 mar 202413,9313,9313,9313,9313,93-
27 mar 202413,8913,8913,8913,8913,89-
26 mar 202413,7513,7513,7513,7513,75-
25 mar 202413,7413,7413,7413,7413,74-
22 mar 202413,7213,7213,7213,7213,72-
21 mar 202413,7613,7613,7613,7613,76-
20 mar 202413,6713,6713,6713,6713,67-
19 mar 202413,5613,5613,5613,5613,56-
18 mar 202413,5113,5113,5113,5113,51-
15 mar 202413,4713,4713,4713,4713,47-
14 mar 202413,4713,4713,4713,4713,47-
13 mar 202413,5413,5413,5413,5413,54-
12 mar 202413,5213,5213,5213,5213,52-
11 mar 202413,4213,4213,4213,4213,42-
08 mar 202413,3613,3613,3613,3613,36-
07 mar 202413,3513,3513,3513,3513,35-
06 mar 202413,3213,3213,3213,3213,32-
05 mar 202413,2513,2513,2513,2513,25-
04 mar 202413,2813,2813,2813,2813,28-
01 mar 202413,2813,2813,2813,2813,28-
29 feb 202413,2413,2413,2413,2413,24-
28 feb 202413,2013,2013,2013,2013,20-
27 feb 202413,1913,1913,1913,1913,19-
26 feb 202413,1713,1713,1713,1713,17-
23 feb 202413,2213,2213,2213,2213,22-
22 feb 202413,1913,1913,1913,1913,19-
21 feb 202413,1013,1013,1013,1013,10-
20 feb 202413,0213,0213,0213,0213,02-
16 feb 202413,0613,0613,0613,0613,06-
15 feb 202413,0513,0513,0513,0513,05-
14 feb 202412,9312,9312,9312,9312,93-
13 feb 202412,8312,8312,8312,8312,83-
12 feb 202413,0313,0313,0313,0313,03-
09 feb 202412,9612,9612,9612,9612,96-
08 feb 202412,9512,9512,9512,9512,95-
07 feb 202412,9512,9512,9512,9512,95-
06 feb 202412,9312,9312,9312,9312,93-
05 feb 202412,8712,8712,8712,8712,87-
02 feb 202412,9712,9712,9712,9712,97-
01 feb 202412,9712,9712,9712,9712,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...