U.S. markets close in 6 minutes

Corporación América Airports S.A. (CAAP)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.88-0.46 (-2.65%)
A partir del 03:52PM EDT. Mercado abierto.
Periodo de tiempo:
24 jul 2023 - 24 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202417.3717.3016.8416.8816.88141,249
23 jul 202417.0017.5816.7917.3417.34147,400
22 jul 202416.8517.2616.8517.0117.01105,900
19 jul 202417.0017.2416.7416.8616.8666,000
18 jul 202416.8017.1016.6717.0517.05114,300
17 jul 202417.2117.2116.6616.8716.8796,100
16 jul 202417.1417.4016.9917.3017.3070,800
15 jul 202417.3517.7417.0417.0917.09124,900
12 jul 202417.5717.6817.2517.3517.3563,000
11 jul 202417.6317.7917.4217.5517.5565,200
10 jul 202417.2217.4817.1517.4617.46171,400
09 jul 202416.9217.3716.7417.2117.21269,600
08 jul 202416.8917.1116.6316.9116.9179,000
05 jul 202416.8016.8416.5116.7816.78163,300
03 jul 202416.5316.8316.4016.7516.7583,200
02 jul 202416.6016.6116.2116.5516.5586,200
01 jul 202416.5316.6316.3516.5716.57135,400
28 jun 202416.7816.8816.5516.6416.6485,300
27 jun 202416.6417.0016.5716.7616.76163,200
26 jun 202417.1117.2216.5916.6916.6993,400
25 jun 202417.2817.3417.0917.2417.2477,900
24 jun 202417.6718.2517.1917.3417.34284,900
21 jun 202417.0617.8316.8517.6317.63466,300
20 jun 202417.3117.3516.7816.9916.99138,000
18 jun 202417.3017.4117.0617.2817.28135,300
17 jun 202417.4217.5717.2017.3117.3168,600
14 jun 202417.2017.4517.1017.4017.4068,000
13 jun 202417.3217.5617.2017.3617.36148,600
12 jun 202417.6117.6317.3017.3217.3259,000
11 jun 202417.5217.5517.1817.4017.4077,800
10 jun 202417.1417.4916.8317.4417.44129,500
07 jun 202417.6017.6517.1017.2417.24105,800
06 jun 202418.0618.1217.7617.8017.8092,200
05 jun 202417.9518.1117.7118.1118.11167,300
04 jun 202418.3018.4117.4617.6817.68256,900
03 jun 202418.4918.7418.1518.3018.30149,600
31 may 202418.6418.6518.1518.3418.34269,800
30 may 202418.4818.8518.4618.6618.66196,900
29 may 202418.3318.8118.3018.4618.46190,200
28 may 202418.0018.6418.0018.5118.51183,900
24 may 202417.4518.1417.4517.9017.90103,700
23 may 202418.4618.4617.3617.4617.46210,600
22 may 202418.5118.7317.9918.2618.26409,700
21 may 202418.7218.8618.4218.6718.67201,300
20 may 202418.3418.8918.3418.8018.80152,400
17 may 202418.0718.4318.0118.3818.3892,900
16 may 202418.0018.1317.7017.9917.9966,800
15 may 202418.2518.6118.0218.0518.05176,700
14 may 202417.9318.4217.9017.9817.98275,400
13 may 202417.9718.0617.8117.9317.93171,300
10 may 202418.2518.2517.8817.8917.89111,100
09 may 202417.8318.1317.7618.0918.09113,000
08 may 202417.7217.9617.5517.8417.84129,400
07 may 202417.6918.2017.5817.7517.75199,200
06 may 202417.5017.9117.3517.5917.59159,800
03 may 202417.3917.6817.2117.3217.32162,000
02 may 202416.9517.5216.7717.1517.15120,600
01 may 202416.9717.2016.5717.0017.00115,900
30 abr 202416.8617.0816.8616.9416.94114,700
29 abr 202416.7916.9816.7616.9216.92144,000
26 abr 202416.5916.8016.5416.8016.8056,700
25 abr 202416.4416.5916.2616.5016.5049,100
24 abr 202417.0617.0816.4916.6116.61145,500
23 abr 202416.8117.2416.7816.9816.98149,300
22 abr 202416.3716.8616.3016.8316.83102,700
19 abr 202416.3616.5716.2616.3816.38103,400
18 abr 202416.4616.5916.2616.3516.3591,000
17 abr 202416.7516.9016.3716.4016.4095,400
16 abr 202416.3816.7616.2016.7016.70166,200
15 abr 202416.7916.9016.3716.4516.45158,900
12 abr 202416.9316.9316.6516.8316.83119,300
11 abr 202416.9717.0416.7516.9216.9271,600
10 abr 202416.7517.0516.3016.9316.93166,400
09 abr 202417.5917.7816.9917.1017.1093,600
08 abr 202417.5017.8517.4317.6117.61157,800
05 abr 202417.0917.6416.8417.4117.41122,300
04 abr 202417.4517.5016.9817.0917.09129,100
03 abr 202416.7417.4716.7417.3617.36198,300
02 abr 202416.8617.0716.7416.7916.79133,200
01 abr 202416.9517.2216.7016.8616.86178,600
28 mar 202416.2617.3016.2416.8016.80442,800
27 mar 202416.2016.2615.9416.1916.19121,700
26 mar 202416.2016.3616.0016.0416.0496,500
25 mar 202416.1516.2415.9716.0416.04173,500
22 mar 202415.6216.4015.5216.1516.15241,700
21 mar 202416.1516.2014.8515.7215.72380,000
20 mar 202415.0015.8014.7515.6915.69216,500
19 mar 202415.0515.3814.8915.0215.02120,800
18 mar 202414.8315.1514.7315.0915.0993,100
15 mar 202414.8615.2114.7014.7814.78152,200
14 mar 202414.4915.0514.4114.8614.86273,800
13 mar 202414.1014.5814.0814.5214.52179,100
12 mar 202413.9914.1913.8814.1214.1290,800
11 mar 202414.2614.2613.7413.9913.99132,300
08 mar 202414.6414.6414.1614.3514.3549,100
07 mar 202414.7014.8114.4214.5114.5180,700
06 mar 202414.6514.9214.5614.6914.69101,700
05 mar 202414.1614.5414.1614.4614.4690,100
04 mar 202414.7515.0714.2114.2414.24125,500
01 mar 202414.5714.9114.5314.6814.68122,900
*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...