Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 552,500 |
| 25 abr 2024 | 1.4400 | 1.4600 | 1.3300 | 1.4400 | 1.4400 | 1,568,000 |
| 24 abr 2024 | 1.5000 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 1,315,100 |
| 23 abr 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 1,135,200 |
| 22 abr 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 1,383,800 |
| 19 abr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4900 | 1.4900 | 1,777,400 |
| 18 abr 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 1,311,900 |
| 17 abr 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 1,198,100 |
| 16 abr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 1,380,400 |
| 15 abr 2024 | 1.5400 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 2,201,900 |
| 12 abr 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 1,643,000 |
| 11 abr 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 4,903,100 |
| 10 abr 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 6,061,400 |
| 09 abr 2024 | 1.6600 | 1.7200 | 1.6200 | 1.6400 | 1.6400 | 1,421,700 |
| 08 abr 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 1,422,400 |
| 05 abr 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 2,196,900 |
| 04 abr 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 5,510,800 |
| 03 abr 2024 | 1.5400 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,811,100 |
| 02 abr 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 1,364,100 |
| 01 abr 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 1,202,600 |
| 28 mar 2024 | 1.6600 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,174,400 |
| 27 mar 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 4,086,600 |
| 26 mar 2024 | 1.5600 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 3,256,700 |
| 25 mar 2024 | 1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 1,309,500 |
| 22 mar 2024 | 1.6000 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 3,408,200 |
| 21 mar 2024 | 1.6100 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 4,899,600 |
| 20 mar 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 1,674,900 |
| 19 mar 2024 | 1.5500 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 4,597,400 |
| 18 mar 2024 | 1.5500 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 4,472,400 |
| 15 mar 2024 | 1.6100 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 4,034,600 |
| 14 mar 2024 | 1.7000 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 2,430,600 |
| 13 mar 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 1,396,900 |
| 12 mar 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 623,700 |
| 11 mar 2024 | 1.7800 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 599,600 |
| 08 mar 2024 | 1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,469,500 |
| 07 mar 2024 | 1.7900 | 1.8100 | 1.7300 | 1.7400 | 1.7400 | 1,003,200 |
| 06 mar 2024 | 1.7400 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 2,247,700 |
| 05 mar 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,788,300 |
| 04 mar 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 1,648,100 |
| 01 mar 2024 | 1.7100 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 2,468,400 |
| 29 feb 2024 | 1.7200 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 2,452,500 |
| 28 feb 2024 | 1.9200 | 1.9200 | 1.6500 | 1.7000 | 1.7000 | 2,942,800 |
| 27 feb 2024 | 1.9800 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 1,403,200 |
| 26 feb 2024 | 1.9900 | 2.0600 | 1.8900 | 1.9800 | 1.9800 | 3,505,000 |
| 23 feb 2024 | 1.8300 | 1.9300 | 1.7400 | 1.8800 | 1.8800 | 6,022,700 |
| 22 feb 2024 | 1.6000 | 1.9100 | 1.5800 | 1.8200 | 1.8200 | 11,285,400 |
| 21 feb 2024 | 1.6900 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 4,824,200 |
| 20 feb 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 1,300,100 |
| 16 feb 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 976,300 |
| 15 feb 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 2,073,200 |
| 14 feb 2024 | 1.7700 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 1,055,300 |
| 13 feb 2024 | 1.7400 | 1.7700 | 1.6900 | 1.7300 | 1.7300 | 2,053,000 |
| 12 feb 2024 | 1.6900 | 1.8300 | 1.6800 | 1.8100 | 1.8100 | 1,783,000 |
| 09 feb 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 1,519,300 |
| 08 feb 2024 | 1.6500 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 677,100 |
| 07 feb 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6400 | 1.6400 | 3,038,300 |
| 06 feb 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 1,687,500 |
| 05 feb 2024 | 1.6300 | 1.6600 | 1.5700 | 1.6500 | 1.6500 | 1,697,900 |
| 02 feb 2024 | 1.7400 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 964,400 |
| 01 feb 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 1,656,200 |
| 31 ene 2024 | 1.7800 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | 1,568,900 |
| 30 ene 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 967,700 |
| 29 ene 2024 | 1.9400 | 1.9400 | 1.7700 | 1.8200 | 1.8200 | 2,306,800 |
| 26 ene 2024 | 1.8500 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 3,895,800 |
| 25 ene 2024 | 1.7800 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 1,251,700 |
| 24 ene 2024 | 1.7900 | 1.8600 | 1.7500 | 1.7600 | 1.7600 | 1,486,200 |
| 23 ene 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 1,325,700 |
| 22 ene 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7500 | 1.7500 | 1,667,500 |
| 19 ene 2024 | 1.5300 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 7,212,600 |
| 18 ene 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 1,238,300 |
| 17 ene 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 1,214,700 |
| 16 ene 2024 | 1.6400 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 1,470,700 |
| 12 ene 2024 | 1.7200 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 1,518,700 |
| 11 ene 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 1,362,900 |
| 10 ene 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 1,778,700 |
| 09 ene 2024 | 1.6600 | 1.8100 | 1.6100 | 1.7500 | 1.7500 | 4,216,200 |
| 08 ene 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 1,032,500 |
| 05 ene 2024 | 1.6600 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 2,683,200 |
| 04 ene 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6500 | 1.6500 | 1,229,100 |
| 03 ene 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6400 | 1.6400 | 3,419,000 |
| 02 ene 2024 | 1.8300 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 2,380,800 |
| 29 dic 2023 | 1.8600 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 1,479,400 |
| 28 dic 2023 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 1,519,700 |
| 27 dic 2023 | 1.8500 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 1,101,700 |
| 26 dic 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 1,230,500 |
| 22 dic 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 1,431,800 |
| 21 dic 2023 | 1.8400 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 2,081,800 |
| 20 dic 2023 | 1.8500 | 1.9500 | 1.7700 | 1.8000 | 1.8000 | 5,251,200 |
| 19 dic 2023 | 1.7200 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 1,803,900 |
| 18 dic 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 3,770,600 |
| 15 dic 2023 | 1.7800 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 8,964,200 |
| 14 dic 2023 | 1.7500 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 4,147,800 |
| 13 dic 2023 | 1.6000 | 1.7100 | 1.5700 | 1.6900 | 1.6900 | 2,450,600 |
| 12 dic 2023 | 1.6800 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 2,552,400 |
| 11 dic 2023 | 1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 3,533,900 |
| 08 dic 2023 | 1.5000 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 5,246,800 |
| 07 dic 2023 | 1.4800 | 1.5600 | 1.4600 | 1.5300 | 1.5300 | 2,529,800 |
| 06 dic 2023 | 1.5400 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 1,626,900 |
| 05 dic 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 1,540,500 |
| 04 dic 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5400 | 1.5400 | 2,135,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.