Yahoo

Correo

U.S. markets closed

F S&P 500
5,562.50
+16.50(+0.30%)
F Dow Jones
39,563.00
+13.00(+0.03%)
F Nasdaq
20,134.50
+95.00(+0.47%)
E-mini Russell 2000 Index Futur
2,068.60
+8.50(+0.41%)
Petróleo
82.17
+0.43(+0.53%)
Oro
2,332.00
-4.60(-0.20%)

Chain Bridge I (CBRG)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

11.38

+0.33

(+2.99%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

27 jun 2023 - 27 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	11.38	11.38	11.38	11.38	11.38	100
26 jun 2024	11.38	11.38	11.38	11.38	11.38	-
25 jun 2024	11.38	11.38	11.38	11.38	11.38	-
24 jun 2024	11.38	11.38	11.38	11.38	11.38	-
21 jun 2024	11.38	11.38	11.38	11.38	11.38	-
20 jun 2024	11.18	11.38	11.18	11.38	11.38	300
18 jun 2024	11.23	11.29	11.23	11.29	11.29	200
17 jun 2024	11.27	11.30	11.13	11.20	11.20	7,100
14 jun 2024	11.28	11.28	11.28	11.28	11.28	-
13 jun 2024	11.28	11.28	11.28	11.28	11.28	-
12 jun 2024	11.28	11.28	11.28	11.28	11.28	-
11 jun 2024	11.28	11.28	11.28	11.28	11.28	-
10 jun 2024	11.28	11.28	11.28	11.28	11.28	-
07 jun 2024	11.28	11.28	11.28	11.28	11.28	-
06 jun 2024	10.98	11.28	10.98	11.28	11.28	600
05 jun 2024	11.27	11.27	11.27	11.27	11.27	-
04 jun 2024	11.27	11.27	11.27	11.27	11.27	-
03 jun 2024	11.27	11.27	11.27	11.27	11.27	-
31 may 2024	11.27	11.27	11.27	11.27	11.27	-
30 may 2024	11.27	11.27	11.27	11.27	11.27	100
29 may 2024	11.27	11.27	11.27	11.27	11.27	-
28 may 2024	11.27	11.27	11.27	11.27	11.27	200
24 may 2024	11.14	11.14	11.14	11.14	11.14	100
23 may 2024	11.14	11.14	11.13	11.14	11.14	700
22 may 2024	11.07	11.29	10.90	11.04	11.04	2,400
21 may 2024	11.50	11.50	10.90	11.28	11.28	800
20 may 2024	11.46	11.70	11.13	11.70	11.70	1,800
17 may 2024	11.24	11.29	11.09	11.24	11.24	8,900
16 may 2024	11.11	12.49	11.07	11.24	11.24	9,300
15 may 2024	11.20	11.20	11.20	11.20	11.20	100
14 may 2024	10.90	11.11	10.90	11.08	11.08	5,200
13 may 2024	11.17	11.19	11.17	11.19	11.19	2,800
10 may 2024	11.20	11.20	11.20	11.20	11.20	100
09 may 2024	11.20	11.20	11.20	11.20	11.20	-
08 may 2024	11.17	11.20	11.17	11.20	11.20	400
07 may 2024	11.16	11.22	11.16	11.22	11.22	500
06 may 2024	11.20	11.20	11.20	11.20	11.20	200
03 may 2024	10.81	11.03	10.81	11.03	11.03	7,600
02 may 2024	11.20	11.20	11.20	11.20	11.20	-
01 may 2024	11.20	11.20	11.20	11.20	11.20	-
30 abr 2024	11.24	11.24	10.98	11.20	11.20	4,400
29 abr 2024	11.24	11.24	11.24	11.24	11.24	-
26 abr 2024	11.24	11.24	11.24	11.24	11.24	-
25 abr 2024	11.24	11.24	11.24	11.24	11.24	100
24 abr 2024	11.24	11.24	11.24	11.24	11.24	-
23 abr 2024	11.24	11.24	11.24	11.24	11.24	-
22 abr 2024	11.24	11.24	11.24	11.24	11.24	-
19 abr 2024	11.24	11.24	11.24	11.24	11.24	-
18 abr 2024	11.24	11.24	11.24	11.24	11.24	-
17 abr 2024	11.09	11.24	11.09	11.24	11.24	1,200
16 abr 2024	11.25	11.25	11.25	11.25	11.25	100
15 abr 2024	11.25	11.25	11.25	11.25	11.25	100
12 abr 2024	11.23	11.23	11.23	11.23	11.23	-
11 abr 2024	11.23	11.23	11.23	11.23	11.23	-
10 abr 2024	11.23	11.23	11.23	11.23	11.23	-
09 abr 2024	11.23	11.23	11.23	11.23	11.23	-
08 abr 2024	11.23	11.23	11.23	11.23	11.23	-
05 abr 2024	11.23	11.23	11.23	11.23	11.23	-
04 abr 2024	11.23	11.23	11.23	11.23	11.23	100
03 abr 2024	11.23	11.23	11.23	11.23	11.23	-
02 abr 2024	11.23	11.23	11.23	11.23	11.23	-
01 abr 2024	11.23	11.23	11.23	11.23	11.23	-
28 mar 2024	11.23	11.23	11.23	11.23	11.23	100
27 mar 2024	11.23	11.23	11.23	11.23	11.23	200
26 mar 2024	10.88	11.10	10.88	11.02	11.02	1,500
25 mar 2024	11.19	11.19	11.19	11.19	11.19	-
22 mar 2024	11.19	11.19	11.19	11.19	11.19	-
21 mar 2024	11.19	11.19	11.19	11.19	11.19	-
20 mar 2024	11.19	11.19	11.19	11.19	11.19	300
19 mar 2024	11.03	11.23	11.01	11.23	11.23	800
18 mar 2024	11.24	11.24	11.24	11.24	11.24	-
15 mar 2024	10.96	11.24	10.96	11.24	11.24	7,300
14 mar 2024	10.98	10.98	10.98	10.98	10.98	-
13 mar 2024	10.98	10.98	10.98	10.98	10.98	-
12 mar 2024	10.89	10.98	10.89	10.98	10.98	200
11 mar 2024	10.98	10.98	10.98	10.98	10.98	-
08 mar 2024	10.98	10.98	10.98	10.98	10.98	-
07 mar 2024	10.98	10.98	10.98	10.98	10.98	1,200
06 mar 2024	11.02	11.02	11.02	11.02	11.02	-
05 mar 2024	11.02	11.02	11.02	11.02	11.02	-
04 mar 2024	11.02	11.02	11.02	11.02	11.02	100
01 mar 2024	10.91	11.02	10.91	11.02	11.02	1,700
29 feb 2024	11.01	11.01	11.01	11.01	11.01	-
28 feb 2024	11.01	11.01	11.01	11.01	11.01	500
27 feb 2024	11.01	11.01	11.01	11.01	11.01	-
26 feb 2024	11.01	11.01	11.01	11.01	11.01	100
23 feb 2024	11.01	11.01	11.01	11.01	11.01	100
22 feb 2024	11.01	11.01	11.01	11.01	11.01	-
21 feb 2024	11.01	11.01	11.01	11.01	11.01	600
20 feb 2024	11.01	11.01	11.01	11.01	11.01	-
16 feb 2024	10.94	11.01	10.94	11.01	11.01	300
15 feb 2024	10.86	11.01	10.86	11.01	11.01	400
14 feb 2024	11.04	11.04	11.04	11.04	11.04	-
13 feb 2024	11.04	11.04	11.04	11.04	11.04	100
12 feb 2024	10.86	10.95	10.80	10.95	10.95	2,500
09 feb 2024	10.86	10.96	10.84	10.96	10.96	3,700
08 feb 2024	11.00	11.00	11.00	11.00	11.00	-
07 feb 2024	11.00	11.00	11.00	11.00	11.00	200
06 feb 2024	11.05	11.05	11.05	11.05	11.05	100
05 feb 2024	10.94	10.97	10.94	10.97	10.97	200
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 5005,562.50+16.50(+0.30%)

F Dow Jones39,563.00+13.00(+0.03%)

F Nasdaq20,134.50+95.00(+0.47%)

E-mini Russell 2000 Index Futur2,068.60+8.50(+0.41%)

Petróleo82.17+0.43(+0.53%)

Oro2,332.00-4.60(-0.20%)

Chain Bridge I (CBRG)

F S&P 500
5,562.50
+16.50(+0.30%)

F Dow Jones
39,563.00
+13.00(+0.03%)

F Nasdaq
20,134.50
+95.00(+0.47%)

E-mini Russell 2000 Index Futur
2,068.60
+8.50(+0.41%)

Petróleo
82.17
+0.43(+0.53%)

Oro
2,332.00
-4.60(-0.20%)