U.S. markets close in 4 hours 15 minutes

Clipper (CFIMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
142.04-0.01 (-0.01%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 2024142.04142.04142.04142.04142.04-
28 jun 2024142.05142.05142.05142.05142.05-
27 jun 2024141.78141.78141.78141.78141.78-
26 jun 2024141.42141.42141.42141.42141.42-
25 jun 2024141.03141.03141.03141.03141.03-
24 jun 2024141.40141.40141.40141.40141.40-
21 jun 2024140.64140.64140.64140.64140.64-
20 jun 2024140.94140.94140.94140.94140.94-
18 jun 2024140.17140.17140.17140.17140.17-
17 jun 2024140.38140.38140.38140.38140.38-
14 jun 2024139.38139.38139.38139.38139.38-
14 jun 20240.62 Dividendo
14 jun 20245.33 Ganancias de capital
13 jun 2024145.83145.83145.83145.83139.88-
12 jun 2024146.77146.77146.77146.77140.78-
11 jun 2024146.12146.12146.12146.12140.16-
10 jun 2024146.85146.85146.85146.85140.86-
07 jun 2024146.48146.48146.48146.48140.50-
06 jun 2024146.39146.39146.39146.39140.42-
05 jun 2024146.33146.33146.33146.33140.36-
04 jun 2024144.93144.93144.93144.93139.02-
03 jun 2024146.57146.57146.57146.57140.59-
31 may 2024146.29146.29146.29146.29140.32-
30 may 2024144.77144.77144.77144.77138.86-
29 may 2024144.76144.76144.76144.76138.85-
28 may 2024146.05146.05146.05146.05140.09-
24 may 2024146.53146.53146.53146.53140.55-
23 may 2024145.56145.56145.56145.56139.62-
22 may 2024147.62147.62147.62147.62141.60-
21 may 2024148.27148.27148.27148.27142.22-
20 may 2024148.46148.46148.46148.46142.40-
17 may 2024148.92148.92148.92148.92142.84-
16 may 2024148.31148.31148.31148.31142.26-
15 may 2024148.69148.69148.69148.69142.62-
14 may 2024147.72147.72147.72147.72141.69-
13 may 2024146.87146.87146.87146.87140.88-
10 may 2024147.19147.19147.19147.19141.18-
09 may 2024146.82146.82146.82146.82140.83-
08 may 2024145.82145.82145.82145.82139.87-
07 may 2024145.99145.99145.99145.99140.03-
06 may 2024145.60145.60145.60145.60139.66-
03 may 2024144.34144.34144.34144.34138.45-
02 may 2024143.49143.49143.49143.49137.64-
01 may 2024141.51141.51141.51141.51135.74-
30 abr 2024140.71140.71140.71140.71134.97-
29 abr 2024142.81142.81142.81142.81136.98-
26 abr 2024143.00143.00143.00143.00137.17-
25 abr 2024141.88141.88141.88141.88136.09-
24 abr 2024144.12144.12144.12144.12138.24-
23 abr 2024144.19144.19144.19144.19138.31-
22 abr 2024142.82142.82142.82142.82136.99-
19 abr 2024141.30141.30141.30141.30135.53-
18 abr 2024141.31141.31141.31141.31135.54-
17 abr 2024140.28140.28140.28140.28134.56-
16 abr 2024140.64140.64140.64140.64134.90-
15 abr 2024141.63141.63141.63141.63135.85-
12 abr 2024142.51142.51142.51142.51136.70-
11 abr 2024144.98144.98144.98144.98139.06-
10 abr 2024144.97144.97144.97144.97139.06-
09 abr 2024146.31146.31146.31146.31140.34-
08 abr 2024146.13146.13146.13146.13140.17-
05 abr 2024146.15146.15146.15146.15140.19-
04 abr 2024144.52144.52144.52144.52138.62-
03 abr 2024145.66145.66145.66145.66139.72-
02 abr 2024145.26145.26145.26145.26139.33-
01 abr 2024146.46146.46146.46146.46140.48-
28 mar 2024146.22146.22146.22146.22140.25-
27 mar 2024145.59145.59145.59145.59139.65-
26 mar 2024143.86143.86143.86143.86137.99-
25 mar 2024143.85143.85143.85143.85137.98-
22 mar 2024144.45144.45144.45144.45138.56-
21 mar 2024145.14145.14145.14145.14139.22-
20 mar 2024144.30144.30144.30144.30138.41-
19 mar 2024142.54142.54142.54142.54136.72-
18 mar 2024142.34142.34142.34142.34136.53-
15 mar 2024141.29141.29141.29141.29135.53-
14 mar 2024141.93141.93141.93141.93136.14-
13 mar 2024142.49142.49142.49142.49136.68-
12 mar 2024142.02142.02142.02142.02136.23-
11 mar 2024140.62140.62140.62140.62134.88-
08 mar 2024141.12141.12141.12141.12135.36-
07 mar 2024141.66141.66141.66141.66135.88-
06 mar 2024140.25140.25140.25140.25134.53-
05 mar 2024139.31139.31139.31139.31133.63-
04 mar 2024140.19140.19140.19140.19134.47-
01 mar 2024140.66140.66140.66140.66134.92-
29 feb 2024140.14140.14140.14140.14134.42-
28 feb 2024138.98138.98138.98138.98133.31-
27 feb 2024139.93139.93139.93139.93134.22-
26 feb 2024139.30139.30139.30139.30133.62-
23 feb 2024140.55140.55140.55140.55134.82-
22 feb 2024140.16140.16140.16140.16134.44-
21 feb 2024138.30138.30138.30138.30132.66-
20 feb 2024137.83137.83137.83137.83132.21-
16 feb 2024138.42138.42138.42138.42132.77-
15 feb 2024138.38138.38138.38138.38132.73-
14 feb 2024136.59136.59136.59136.59131.02-
13 feb 2024135.23135.23135.23135.23129.71-
12 feb 2024137.43137.43137.43137.43131.82-
*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...