Mercados españoles abiertos en 8 hrs 40 min

Construction Partners, Inc. (ROAD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,94-0,82 (-1,53%)
Al cierre: 04:00PM EDT
52,61 -0,33 (-0,62%)
Después del cierre: 05:35PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202453,9953,9952,1652,9452,94334.246
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
04 mar 202448,8349,8948,8349,5049,50202.400
01 mar 202448,0248,8447,7848,7748,77219.700
29 feb 202448,1748,8147,5748,0848,08254.400
28 feb 202446,3647,9546,2647,7947,79384.300
27 feb 202446,9647,4246,3846,4246,42461.100
26 feb 202446,5047,4646,3746,7046,70268.000
23 feb 202446,6247,5946,3046,7146,71346.900
22 feb 202446,6247,3746,0346,5246,52296.300
21 feb 202445,5946,2445,4546,0346,03306.100
20 feb 202446,7047,5945,2645,7045,70229.700
16 feb 202446,8047,6546,6147,1347,13488.500
15 feb 202447,9548,1946,3146,8646,86412.500
14 feb 202445,7747,9745,6247,7147,71437.600
13 feb 202446,7047,2345,2245,3745,37562.100
12 feb 202445,2447,5945,2447,4947,49555.400
09 feb 202448,8750,2544,7746,8146,81656.900
08 feb 202449,7650,7049,4150,3550,35410.100
07 feb 202448,3250,1647,9649,7249,72461.300
06 feb 202447,2048,0146,9447,9447,94331.500
05 feb 202448,6648,7346,4247,2747,27291.100
02 feb 202446,8049,1546,5148,7648,76453.900
01 feb 202445,7047,2845,4047,2447,24427.900
31 ene 202445,0046,1444,7045,5045,50654.500
30 ene 202444,2544,9644,1944,9344,93204.100
29 ene 202443,4744,6143,2444,6144,61206.600
26 ene 202443,5743,8143,0643,4043,40150.100
25 ene 202442,4043,3742,2543,3143,31195.800
24 ene 202442,3942,5241,7542,0042,00316.500
23 ene 202443,5443,6240,8541,8641,86255.600
22 ene 202442,8643,2642,5743,1743,17201.400
19 ene 202443,1343,3242,1642,5642,56401.600
18 ene 202442,0742,7941,9542,7942,79262.300
17 ene 202440,8642,0440,8542,0042,00233.600
16 ene 202441,5741,8441,1141,4341,43293.300
12 ene 202441,8441,9241,3041,9041,90140.600
11 ene 202441,0441,4040,7841,3341,33229.700
10 ene 202440,9841,4540,8341,2141,21144.400
09 ene 202440,5741,0439,7940,9940,99163.200
08 ene 202441,2041,2040,3541,0841,08228.900
05 ene 202440,1941,1440,1940,5040,50399.200
04 ene 202441,3841,4940,3740,4340,43373.500
03 ene 202442,5442,5440,7640,9040,90327.700
02 ene 202443,0043,4041,9742,4442,44239.600
29 dic 202344,0444,2343,5143,5243,52135.500
28 dic 202344,2844,4043,8844,1244,12157.500
27 dic 202343,9944,6443,8144,2844,28182.400
26 dic 202343,8844,4843,6143,9743,97244.800
22 dic 202344,4944,7843,8043,8843,88217.000
21 dic 202344,0144,5643,5644,1544,15233.700
20 dic 202344,4045,2243,4243,4843,48442.700
19 dic 202343,8544,4643,7044,3944,39362.400
18 dic 202343,3543,4042,7343,1343,13260.400
15 dic 202343,8744,2743,0043,3243,32527.500
14 dic 202344,1345,0843,1043,3143,31474.200
13 dic 202343,4944,2642,8543,7543,75506.900
12 dic 202343,1143,5842,5043,3543,35220.000
11 dic 202343,2543,7542,4042,9342,93368.800
08 dic 202342,0542,7542,0542,2442,24135.400
07 dic 202341,2142,2140,5542,1942,19220.800
06 dic 202342,3542,7041,2541,2541,25247.400
05 dic 202342,6442,6741,5242,0342,03290.100
04 dic 202341,3943,1741,3942,8242,82442.400
01 dic 202341,9642,3740,6441,4141,41811.500
30 nov 202342,0842,5641,1241,9641,96727.900
29 nov 202344,9244,9940,2241,5641,56618.100
28 nov 202343,3243,5942,0442,0942,09391.100
27 nov 202343,1043,3942,8043,3043,30248.000
24 nov 202343,2743,5742,7443,1343,1392.300
22 nov 202342,6443,7542,4843,3343,33229.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...