Yahoo

Correo

U.S. markets open in 2 hours 46 minutes

F S&P 500
5,096.25
-7.75(-0.15%)
F Dow Jones
38,065.00
+72.00(+0.19%)
F Nasdaq
17,837.25
-39.00(-0.22%)
E-mini Russell 2000 Index Futur
1,975.70
-15.30(-0.77%)
Petróleo
85.19
-0.22(-0.26%)
Oro
2,385.70
+2.70(+0.11%)

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.22

+0.12

(+0.30%)

Al cierre: 04:00PM EDT

40.01

-0.21

(-0.52%)

Antes de la apertura del mercado:

06:38AM EDT

Periodo de tiempo:

16 abr 2023 - 16 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 abr 2024	40.47	41.61	40.03	40.22	40.22	3,292,800
12 abr 2024	41.60	41.78	39.83	40.10	40.10	5,027,300
11 abr 2024	41.51	42.40	41.13	42.22	42.22	2,592,200
10 abr 2024	42.69	42.76	40.82	41.50	41.50	3,865,200
09 abr 2024	43.29	44.01	43.02	43.98	43.98	1,466,000
08 abr 2024	43.06	43.77	42.88	43.08	43.08	1,841,300
05 abr 2024	42.23	43.16	42.00	42.91	42.91	2,279,000
04 abr 2024	44.11	44.67	42.27	42.33	42.33	3,486,500
03 abr 2024	41.66	43.59	41.57	43.33	43.33	3,102,000
02 abr 2024	42.56	42.70	41.74	41.84	41.84	2,714,800
01 abr 2024	44.00	44.42	43.12	43.17	43.17	2,808,900
28 mar 2024	43.71	43.95	43.42	43.74	43.74	2,470,200
27 mar 2024	43.00	43.64	42.89	43.36	43.36	2,724,700
26 mar 2024	42.27	43.83	42.08	42.71	42.71	5,032,500
25 mar 2024	41.33	42.22	41.13	41.72	41.72	2,619,900
22 mar 2024	41.62	42.00	40.86	41.31	41.31	1,801,700
21 mar 2024	42.00	42.66	41.56	41.63	41.63	1,971,900
20 mar 2024	40.26	41.81	40.20	41.74	41.74	2,536,500
19 mar 2024	39.62	40.40	39.43	40.30	40.30	1,768,200
18 mar 2024	39.46	40.37	39.23	39.83	39.83	2,770,500
15 mar 2024	39.63	40.44	39.07	39.17	39.17	5,456,500
14 mar 2024	41.58	41.67	39.72	39.92	39.92	5,099,800
13 mar 2024	42.17	42.67	41.54	41.61	41.61	1,757,100
12 mar 2024	42.61	43.06	42.19	42.24	42.24	2,530,400
11 mar 2024	41.92	43.66	41.79	42.63	42.63	2,030,200
08 mar 2024	42.43	43.09	42.11	42.13	42.13	1,992,800
07 mar 2024	41.06	42.09	41.06	41.69	41.69	2,071,800
06 mar 2024	41.93	41.93	40.78	40.99	40.99	1,988,600
05 mar 2024	41.23	41.98	40.93	41.08	41.08	2,283,000
04 mar 2024	42.73	42.75	41.52	41.57	41.57	3,010,400
01 mar 2024	43.38	43.38	42.04	42.96	42.96	2,846,600
29 feb 2024	42.05	43.53	41.45	43.47	43.47	4,192,600
28 feb 2024	41.40	42.00	41.22	41.44	41.44	2,424,000
27 feb 2024	41.33	42.51	41.33	41.96	41.96	4,754,200
26 feb 2024	41.38	41.89	40.65	40.83	40.83	3,907,900
23 feb 2024	41.26	42.54	41.15	41.65	41.65	3,736,700
22 feb 2024	42.75	42.87	41.38	41.47	41.47	3,514,800
21 feb 2024	39.55	43.05	39.50	42.24	42.24	6,625,100
20 feb 2024	42.00	42.34	40.91	41.65	41.65	7,290,500
16 feb 2024	42.45	42.83	42.06	42.51	42.51	3,385,500
15 feb 2024	43.07	43.74	42.77	43.16	43.16	2,342,800
14 feb 2024	42.80	42.92	41.86	42.73	42.73	2,777,900
13 feb 2024	42.94	43.00	42.01	42.45	42.45	5,259,800
12 feb 2024	44.37	45.43	44.08	44.71	44.71	2,095,900
09 feb 2024	44.70	45.17	44.23	44.50	44.50	3,050,400
08 feb 2024	43.56	44.43	43.33	44.25	44.25	3,084,400
07 feb 2024	43.65	43.75	42.77	43.07	43.07	2,902,100
06 feb 2024	42.74	44.14	42.42	43.38	43.38	3,267,500
05 feb 2024	42.66	43.18	42.35	42.75	42.75	3,364,400
02 feb 2024	43.48	43.84	42.50	43.41	43.41	3,733,100
01 feb 2024	44.35	45.29	42.85	44.00	44.00	3,434,300
31 ene 2024	44.23	45.42	43.57	43.87	43.87	3,248,300
30 ene 2024	45.21	45.28	44.24	44.27	44.27	1,693,300
29 ene 2024	44.36	45.45	44.07	45.43	45.43	2,364,400
26 ene 2024	45.19	45.31	44.20	44.49	44.49	2,601,300
25 ene 2024	44.91	45.38	44.28	44.90	44.90	2,930,300
24 ene 2024	46.52	46.69	43.99	44.09	44.09	4,583,900
23 ene 2024	46.52	47.08	45.46	45.75	45.75	2,225,100
22 ene 2024	47.25	47.99	45.58	45.81	45.81	4,496,700
19 ene 2024	46.56	46.78	45.30	46.76	46.76	4,342,400
18 ene 2024	44.69	46.72	44.69	46.53	46.53	6,718,700
17 ene 2024	44.01	44.35	43.70	44.19	44.19	2,286,800
16 ene 2024	44.04	44.85	43.66	44.75	44.75	3,070,100
12 ene 2024	45.56	45.68	43.75	44.40	44.40	3,737,700
11 ene 2024	45.06	45.31	44.16	45.14	45.14	2,035,200
10 ene 2024	45.66	45.79	44.78	45.36	45.36	2,242,600
09 ene 2024	45.51	45.81	44.75	45.76	45.76	3,178,300
08 ene 2024	44.61	46.55	44.61	46.25	46.25	2,146,400
05 ene 2024	44.36	45.74	44.05	44.91	44.91	2,211,200
04 ene 2024	45.02	45.77	44.81	44.91	44.91	2,225,000
03 ene 2024	46.90	47.04	44.64	45.00	45.00	3,878,700
02 ene 2024	46.56	48.57	46.17	47.78	47.78	2,807,800
29 dic 2023	47.76	48.13	46.76	46.88	46.88	2,175,700
28 dic 2023	47.19	48.53	47.19	47.82	47.82	1,862,900
27 dic 2023	47.50	47.54	46.43	47.16	47.16	2,058,700
26 dic 2023	47.09	47.78	46.72	47.55	47.55	1,860,500
22 dic 2023	47.87	48.42	46.50	46.82	46.82	2,904,900
21 dic 2023	47.19	48.08	46.93	47.67	47.67	1,726,600
20 dic 2023	48.80	48.80	46.32	46.36	46.36	2,552,600
19 dic 2023	48.00	49.65	47.47	49.16	49.16	3,861,100
18 dic 2023	48.05	48.29	47.05	47.27	47.27	3,173,700
15 dic 2023	48.76	49.21	47.44	47.95	47.95	6,399,900
14 dic 2023	48.25	50.51	47.60	48.63	48.63	8,207,200
13 dic 2023	43.17	46.88	42.79	46.82	46.82	6,980,700
12 dic 2023	43.83	43.86	42.97	43.44	43.44	3,587,500
11 dic 2023	43.91	44.70	43.58	43.97	43.97	3,690,300
08 dic 2023	42.90	44.64	42.74	44.19	44.19	5,365,400
07 dic 2023	43.45	43.78	42.49	42.95	42.95	3,997,700
06 dic 2023	44.05	44.81	43.04	43.41	43.41	3,385,200
05 dic 2023	45.60	45.81	43.39	43.41	43.41	3,697,800
04 dic 2023	46.65	47.48	45.51	46.24	46.24	3,347,900
01 dic 2023	44.72	46.97	44.48	46.75	46.75	7,640,700
30 nov 2023	45.21	45.25	44.25	44.72	44.72	3,895,000
29 nov 2023	45.87	46.50	44.90	45.03	45.03	2,848,900
28 nov 2023	45.84	45.90	45.07	45.23	45.23	2,919,900
27 nov 2023	45.88	46.29	45.53	45.98	45.98	1,459,100
24 nov 2023	46.22	46.34	45.79	46.06	46.06	650,600
22 nov 2023	46.32	46.65	45.87	46.19	46.19	1,654,700
21 nov 2023	45.86	45.88	45.06	45.55	45.55	1,476,700
20 nov 2023	46.34	46.60	45.85	46.27	46.27	1,607,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,096.25-7.75(-0.15%)

F Dow Jones38,065.00+72.00(+0.19%)

F Nasdaq17,837.25-39.00(-0.22%)

E-mini Russell 2000 Index Futur1,975.70-15.30(-0.77%)

Petróleo85.19-0.22(-0.26%)

Oro2,385.70+2.70(+0.11%)

Caesars Entertainment, Inc. (CZR)

F S&P 500
5,096.25
-7.75(-0.15%)

F Dow Jones
38,065.00
+72.00(+0.19%)

F Nasdaq
17,837.25
-39.00(-0.22%)

E-mini Russell 2000 Index Futur
1,975.70
-15.30(-0.77%)

Petróleo
85.19
-0.22(-0.26%)

Oro
2,385.70
+2.70(+0.11%)