U.S. markets open in 6 hours 37 minutes
F S&P 500
5,246.50 +7.50 (+0.14%) F Dow Jones
39,599.00 +63.00 (+0.16%) F Nasdaq
18,239.75 +25.25 (+0.14%) E-mini Russell 2000 Index Futur
2,088.90 +4.80 (+0.23%) Petróleo
79.91 +0.65 (+0.82%) Oro
2,372.30 +32.00 (+1.37%)
The Central and Eastern Europe Fund, Inc. (CEE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 9.76 | 9.91 | 9.76 | 9.87 | 9.87 | 8,400 |
| 08 may 2024 | 9.73 | 9.88 | 9.71 | 9.76 | 9.76 | 5,600 |
| 07 may 2024 | 9.78 | 9.94 | 9.76 | 9.83 | 9.83 | 9,000 |
| 06 may 2024 | 9.76 | 9.84 | 9.60 | 9.75 | 9.75 | 17,500 |
| 03 may 2024 | 9.55 | 9.79 | 9.55 | 9.71 | 9.71 | 8,400 |
| 02 may 2024 | 9.52 | 9.70 | 9.46 | 9.52 | 9.52 | 9,500 |
| 01 may 2024 | 9.45 | 9.70 | 9.45 | 9.63 | 9.63 | 6,900 |
| 30 abr 2024 | 9.54 | 9.75 | 9.41 | 9.46 | 9.46 | 18,100 |
| 29 abr 2024 | 9.51 | 9.66 | 9.43 | 9.64 | 9.64 | 29,100 |
| 26 abr 2024 | 9.52 | 9.53 | 9.44 | 9.49 | 9.49 | 38,600 |
| 25 abr 2024 | 9.62 | 9.76 | 9.55 | 9.58 | 9.58 | 8,800 |
| 24 abr 2024 | 9.64 | 9.80 | 9.64 | 9.75 | 9.75 | 21,500 |
| 23 abr 2024 | 9.74 | 9.81 | 9.51 | 9.71 | 9.71 | 22,200 |
| 22 abr 2024 | 9.56 | 9.75 | 9.49 | 9.73 | 9.73 | 12,100 |
| 19 abr 2024 | 9.46 | 9.75 | 9.42 | 9.49 | 9.49 | 23,800 |
| 18 abr 2024 | 9.42 | 9.58 | 9.42 | 9.45 | 9.45 | 4,800 |
| 17 abr 2024 | 9.49 | 9.58 | 9.49 | 9.55 | 9.55 | 7,100 |
| 16 abr 2024 | 9.48 | 9.61 | 9.48 | 9.59 | 9.59 | 43,000 |
| 15 abr 2024 | 9.45 | 9.65 | 9.41 | 9.60 | 9.60 | 26,000 |
| 12 abr 2024 | 9.77 | 9.77 | 9.37 | 9.47 | 9.47 | 65,500 |
| 11 abr 2024 | 9.84 | 10.02 | 9.75 | 9.83 | 9.83 | 5,300 |
| 10 abr 2024 | 9.90 | 9.97 | 9.87 | 9.91 | 9.91 | 29,100 |
| 09 abr 2024 | 9.76 | 9.91 | 9.71 | 9.81 | 9.81 | 28,700 |
| 08 abr 2024 | 9.76 | 9.76 | 9.67 | 9.75 | 9.75 | 2,700 |
| 05 abr 2024 | 9.60 | 9.72 | 9.45 | 9.66 | 9.66 | 7,800 |
| 04 abr 2024 | 9.55 | 9.77 | 9.49 | 9.59 | 9.59 | 6,100 |
| 03 abr 2024 | 9.51 | 9.60 | 9.51 | 9.51 | 9.51 | 8,200 |
| 02 abr 2024 | 9.46 | 9.83 | 9.41 | 9.61 | 9.61 | 21,400 |
| 01 abr 2024 | 9.53 | 9.57 | 9.49 | 9.49 | 9.49 | 700 |
| 28 mar 2024 | 9.56 | 9.56 | 9.49 | 9.52 | 9.52 | 5,700 |
| 27 mar 2024 | 9.37 | 9.90 | 9.35 | 9.56 | 9.56 | 12,900 |
| 26 mar 2024 | 9.36 | 9.46 | 9.26 | 9.34 | 9.34 | 15,000 |
| 25 mar 2024 | 9.30 | 9.54 | 9.23 | 9.45 | 9.45 | 14,500 |
| 22 mar 2024 | 9.49 | 9.59 | 9.11 | 9.31 | 9.31 | 38,000 |
| 21 mar 2024 | 9.50 | 9.61 | 9.40 | 9.49 | 9.49 | 33,900 |
| 20 mar 2024 | 9.51 | 9.53 | 9.40 | 9.51 | 9.51 | 13,700 |
| 19 mar 2024 | 9.62 | 9.62 | 9.52 | 9.56 | 9.56 | 13,800 |
| 18 mar 2024 | 9.68 | 9.75 | 9.50 | 9.62 | 9.62 | 22,900 |
| 15 mar 2024 | 9.57 | 9.70 | 9.57 | 9.68 | 9.68 | 8,300 |
| 14 mar 2024 | 9.62 | 9.69 | 9.55 | 9.68 | 9.68 | 6,800 |
| 13 mar 2024 | 9.72 | 9.78 | 9.60 | 9.70 | 9.70 | 7,100 |
| 12 mar 2024 | 9.61 | 9.71 | 9.52 | 9.71 | 9.71 | 18,700 |
| 11 mar 2024 | 9.77 | 9.77 | 9.55 | 9.65 | 9.65 | 8,700 |
| 08 mar 2024 | 9.64 | 9.72 | 9.62 | 9.62 | 9.62 | 3,800 |
| 07 mar 2024 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | 4,300 |
| 06 mar 2024 | 9.72 | 9.72 | 9.62 | 9.64 | 9.64 | 6,100 |
| 05 mar 2024 | 9.65 | 9.74 | 9.59 | 9.64 | 9.64 | 7,500 |
| 04 mar 2024 | 9.67 | 9.89 | 9.61 | 9.66 | 9.66 | 4,100 |
| 01 mar 2024 | 9.83 | 9.85 | 9.56 | 9.72 | 9.72 | 21,100 |
| 29 feb 2024 | 9.75 | 9.87 | 9.75 | 9.75 | 9.75 | 7,800 |
| 28 feb 2024 | 9.78 | 9.89 | 9.70 | 9.83 | 9.83 | 14,900 |
| 27 feb 2024 | 9.75 | 9.88 | 9.63 | 9.75 | 9.75 | 21,400 |
| 26 feb 2024 | 9.83 | 9.85 | 9.70 | 9.81 | 9.81 | 3,100 |
| 23 feb 2024 | 9.84 | 9.84 | 9.62 | 9.78 | 9.78 | 8,800 |
| 22 feb 2024 | 9.65 | 9.76 | 9.64 | 9.76 | 9.76 | 9,600 |
| 21 feb 2024 | 9.62 | 9.79 | 9.61 | 9.62 | 9.62 | 24,100 |
| 20 feb 2024 | 9.57 | 9.72 | 9.57 | 9.62 | 9.62 | 14,500 |
| 16 feb 2024 | 9.81 | 9.81 | 9.52 | 9.66 | 9.66 | 28,900 |
| 15 feb 2024 | 9.81 | 9.83 | 9.58 | 9.67 | 9.67 | 21,500 |
| 14 feb 2024 | 9.72 | 9.85 | 9.66 | 9.78 | 9.78 | 4,600 |
| 13 feb 2024 | 9.85 | 9.85 | 9.65 | 9.72 | 9.72 | 4,500 |
| 12 feb 2024 | 9.73 | 9.90 | 9.70 | 9.90 | 9.90 | 2,900 |
| 09 feb 2024 | 9.65 | 9.75 | 9.64 | 9.73 | 9.73 | 6,100 |
| 08 feb 2024 | 9.90 | 9.90 | 9.64 | 9.65 | 9.65 | 10,800 |
| 07 feb 2024 | 9.80 | 9.94 | 9.64 | 9.88 | 9.88 | 40,600 |
| 06 feb 2024 | 9.75 | 9.86 | 9.72 | 9.86 | 9.86 | 12,700 |
| 05 feb 2024 | 9.78 | 9.84 | 9.61 | 9.75 | 9.75 | 10,900 |
| 02 feb 2024 | 9.86 | 9.86 | 9.72 | 9.75 | 9.75 | 4,100 |
| 01 feb 2024 | 9.78 | 9.81 | 9.67 | 9.77 | 9.77 | 10,800 |
| 31 ene 2024 | 9.67 | 9.81 | 9.65 | 9.76 | 9.76 | 23,500 |
| 30 ene 2024 | 9.61 | 9.77 | 9.61 | 9.68 | 9.68 | 7,900 |
| 29 ene 2024 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | 15,900 |
| 26 ene 2024 | 9.57 | 9.78 | 9.57 | 9.70 | 9.70 | 4,500 |
| 25 ene 2024 | 9.67 | 9.75 | 9.62 | 9.62 | 9.62 | 22,000 |
| 24 ene 2024 | 9.70 | 9.87 | 9.56 | 9.63 | 9.63 | 9,800 |
| 23 ene 2024 | 9.65 | 9.77 | 9.52 | 9.60 | 9.60 | 23,800 |
| 22 ene 2024 | 9.69 | 9.69 | 9.63 | 9.65 | 9.65 | 9,400 |
| 19 ene 2024 | 9.75 | 9.77 | 9.67 | 9.67 | 9.67 | 28,700 |
| 18 ene 2024 | 9.75 | 9.79 | 9.67 | 9.75 | 9.75 | 50,300 |
| 17 ene 2024 | 9.75 | 9.80 | 9.73 | 9.79 | 9.79 | 12,000 |
| 16 ene 2024 | 9.78 | 9.87 | 9.71 | 9.79 | 9.79 | 70,500 |
| 12 ene 2024 | 9.79 | 9.88 | 9.78 | 9.80 | 9.80 | 32,100 |
| 11 ene 2024 | 9.71 | 9.84 | 9.71 | 9.78 | 9.78 | 48,400 |
| 10 ene 2024 | 9.85 | 9.85 | 9.75 | 9.79 | 9.79 | 14,600 |
| 09 ene 2024 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | 5,900 |
| 08 ene 2024 | 9.95 | 9.95 | 9.85 | 9.89 | 9.89 | 6,700 |
| 05 ene 2024 | 9.85 | 9.97 | 9.85 | 9.96 | 9.96 | 38,800 |
| 04 ene 2024 | 9.80 | 9.94 | 9.77 | 9.85 | 9.85 | 97,700 |
| 03 ene 2024 | 9.76 | 9.97 | 9.63 | 9.77 | 9.77 | 37,200 |
| 02 ene 2024 | 9.79 | 9.92 | 9.74 | 9.80 | 9.80 | 42,600 |
| 29 dic 2023 | 9.80 | 9.85 | 9.73 | 9.75 | 9.75 | 45,200 |
| 28 dic 2023 | 9.83 | 9.88 | 9.69 | 9.78 | 9.78 | 108,000 |
| 28 dic 2023 | 0.365 Dividendo | |||||
| 27 dic 2023 | 9.83 | 9.95 | 9.70 | 9.85 | 9.49 | 83,600 |
| 26 dic 2023 | 9.77 | 9.97 | 9.77 | 9.88 | 9.51 | 19,800 |
| 22 dic 2023 | 9.72 | 9.78 | 9.71 | 9.71 | 9.35 | 10,900 |
| 21 dic 2023 | 9.61 | 9.72 | 9.61 | 9.70 | 9.34 | 17,000 |
| 20 dic 2023 | 9.67 | 9.75 | 9.60 | 9.60 | 9.24 | 35,900 |
| 19 dic 2023 | 9.44 | 9.70 | 9.44 | 9.58 | 9.23 | 12,900 |
| 18 dic 2023 | 9.34 | 9.52 | 9.16 | 9.44 | 9.09 | 20,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.