Mercados españoles cerrados

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,75+3,62 (+6,12%)
Al cierre: 04:00PM EDT
62,40 -0,35 (-0,56%)
Después del cierre: 07:18PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202460,7163,0960,7162,7562,75294.600
25 jul 202460,5860,7158,0959,1359,13341.500
24 jul 202462,8863,6759,8560,1060,10298.800
23 jul 202462,0663,9761,5463,4063,40443.300
22 jul 202459,4062,3959,4062,1962,19315.200
19 jul 202458,4759,3257,7658,4158,41621.800
18 jul 202457,1459,3857,1358,2458,24392.000
17 jul 202460,4661,1157,1857,2657,26457.200
16 jul 202459,3661,1558,8761,0161,01330.200
15 jul 202457,3659,0057,0058,7658,76342.800
12 jul 202456,1557,4555,5556,4956,49212.200
11 jul 202454,9956,1254,6955,5955,59314.200
10 jul 202453,7454,1453,2654,0554,05250.400
09 jul 202453,7554,2953,2953,4153,41210.500
08 jul 202454,6454,8453,6153,8453,84177.200
05 jul 202454,3054,5553,2553,9953,99249.900
03 jul 202453,5454,9653,5454,3554,3587.200
02 jul 202453,1853,6752,6153,2253,22258.400
01 jul 202455,4955,6553,1653,6453,64326.600
28 jun 202455,8257,0654,7955,2155,21528.100
27 jun 202455,7556,1955,0655,2255,22168.200
26 jun 202455,7956,2255,1255,6355,63223.300
25 jun 202455,3156,5254,2256,1756,17332.300
24 jun 202456,2056,9054,9255,1955,19207.700
21 jun 202456,7656,7654,5156,3356,33446.900
20 jun 202458,4059,3956,5956,9356,93272.500
18 jun 202458,0658,9257,2258,5058,50265.500
17 jun 202455,8558,3555,5657,7857,78308.500
14 jun 202456,7657,2355,5356,2056,20419.900
13 jun 202456,4657,5855,8957,5357,53290.900
12 jun 202455,1456,9355,1456,5056,50440.800
11 jun 202454,3554,7653,6753,8053,80260.000
10 jun 202453,2355,3053,0254,6754,67318.800
07 jun 202454,1054,5953,2553,5753,57318.600
06 jun 202456,1256,4754,1754,4054,40353.000
05 jun 202455,7156,7654,7856,4456,44292.100
04 jun 202456,9356,9354,5155,4755,47329.100
03 jun 202459,3359,6056,3257,3857,38392.400
31 may 202459,9260,2157,1058,2158,21262.200
30 may 202459,8460,2859,5059,8759,87211.900
29 may 202460,0160,6359,0559,4859,48279.900
28 may 202461,9262,3560,1360,7860,78312.700
24 may 202459,0561,4558,6761,4461,44306.600
23 may 202459,4859,8457,8758,5158,51359.100
22 may 202457,6759,4757,4558,8558,85628.300
21 may 202456,9657,6956,5757,6257,62399.700
20 may 202455,5357,2855,0057,2657,26369.000
17 may 202455,1956,1854,7555,4455,44421.200
16 may 202456,9157,3554,6954,8054,80405.800
15 may 202455,5057,5955,4857,2457,24753.300
14 may 202455,4055,4654,4455,0855,08238.300
13 may 202456,0056,2354,6354,9254,92405.900
10 may 202457,1157,4252,4755,4455,44697.100
09 may 202453,3254,4753,3253,8153,81671.600
08 may 202453,6853,8352,2052,7252,72387.700
07 may 202452,6154,0152,2153,7853,78429.500
06 may 202452,1052,9451,8252,0652,06290.700
03 may 202452,1352,7251,3951,5051,50339.200
02 may 202451,4051,9350,4251,3151,31659.500
01 may 202451,7652,0850,6551,0751,07438.900
30 abr 202452,5452,8251,2951,6451,64254.300
29 abr 202453,0954,2552,6252,6552,65345.600
26 abr 202451,5652,8750,8652,7752,77252.300
25 abr 202450,4451,6749,8651,3851,38210.800
24 abr 202451,9552,3550,5350,9650,96249.600
23 abr 202450,6152,1350,6151,6751,67253.200
22 abr 202450,3950,7249,4550,4650,46540.200
19 abr 202451,0151,2049,1650,0350,03614.600
18 abr 202453,1653,6050,8051,3151,31618.500
17 abr 202453,9953,9952,1452,9452,94341.700
16 abr 202454,6954,6952,0153,7653,76310.900
15 abr 202456,4956,7654,7555,0055,00306.200
12 abr 202456,3856,6155,2555,7155,71149.300
11 abr 202456,3057,6555,6156,6456,64329.900
10 abr 202455,2556,8355,2356,1256,12493.000
09 abr 202458,2658,4656,6256,8556,85389.100
08 abr 202457,7158,2257,4857,8657,86224.700
05 abr 202456,3057,6556,3057,4757,47384.700
04 abr 202458,0758,6555,8756,1556,15527.200
03 abr 202455,9858,1055,9757,8857,88428.100
02 abr 202456,0856,2255,0256,1056,10480.300
01 abr 202456,2356,8655,5656,4856,48337.600
28 mar 202456,7857,2055,5156,1556,15537.700
27 mar 202456,2457,5055,5157,4057,40484.100
26 mar 202455,5055,9554,7155,8855,88318.300
25 mar 202454,8955,9153,2155,5055,501.315.500
22 mar 202454,2555,0053,5054,7554,75289.800
21 mar 202453,2054,6653,0153,9653,96318.500
20 mar 202452,0953,0951,6253,0353,03338.600
19 mar 202451,1252,2150,7551,9651,96798.100
18 mar 202451,2151,9451,0251,2151,21212.300
15 mar 202451,9552,3751,1651,4051,40549.100
14 mar 202452,0752,8851,7452,2852,28325.900
13 mar 202450,9452,6050,9452,0952,09239.800
12 mar 202451,0951,4750,7151,1151,11241.000
11 mar 202451,3051,4250,3151,3451,34300.700
08 mar 202451,7752,5251,2351,5951,59337.700
07 mar 202450,2251,5649,8551,4151,41251.400
06 mar 202449,7250,6049,3549,8849,88237.200
05 mar 202449,1450,0849,0649,6249,62215.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...