The Carlyle Group Inc. (CG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 43.27 | 43.51 | 42.65 | 43.05 | 43.05 | 1,634,200 |
| 16 may 2024 | 44.06 | 44.06 | 43.32 | 43.40 | 43.40 | 2,581,400 |
| 15 may 2024 | 42.91 | 44.10 | 42.80 | 44.06 | 44.06 | 2,935,600 |
| 14 may 2024 | 41.78 | 42.44 | 41.78 | 42.30 | 42.30 | 1,931,300 |
| 13 may 2024 | 42.66 | 42.79 | 41.65 | 41.72 | 41.72 | 891,300 |
| 13 may 2024 | 0.35 Dividendo | |||||
| 10 may 2024 | 42.68 | 42.91 | 42.34 | 42.50 | 42.15 | 1,231,400 |
| 09 may 2024 | 41.45 | 42.43 | 41.45 | 42.37 | 42.02 | 1,190,000 |
| 08 may 2024 | 41.59 | 41.82 | 41.37 | 41.48 | 41.14 | 1,442,500 |
| 07 may 2024 | 42.02 | 42.58 | 41.94 | 41.98 | 41.63 | 2,658,900 |
| 06 may 2024 | 41.55 | 42.27 | 41.31 | 41.99 | 41.64 | 1,781,900 |
| 03 may 2024 | 41.10 | 42.18 | 40.71 | 41.06 | 40.72 | 2,767,800 |
| 02 may 2024 | 41.07 | 41.09 | 39.89 | 40.58 | 40.25 | 3,099,300 |
| 01 may 2024 | 41.11 | 42.89 | 40.41 | 40.97 | 40.63 | 6,031,400 |
| 30 abr 2024 | 45.79 | 46.21 | 44.71 | 44.80 | 44.43 | 1,926,500 |
| 29 abr 2024 | 46.25 | 46.76 | 46.06 | 46.31 | 45.93 | 1,802,400 |
| 26 abr 2024 | 45.94 | 46.52 | 45.57 | 46.11 | 45.73 | 788,800 |
| 25 abr 2024 | 45.36 | 45.75 | 44.65 | 45.62 | 45.24 | 1,460,800 |
| 24 abr 2024 | 46.10 | 46.47 | 45.29 | 46.12 | 45.74 | 1,404,600 |
| 23 abr 2024 | 45.44 | 46.57 | 44.96 | 46.33 | 45.95 | 1,150,800 |
| 22 abr 2024 | 44.38 | 45.58 | 44.12 | 45.20 | 44.83 | 1,783,300 |
| 19 abr 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 43.72 | 2,713,400 |
| 18 abr 2024 | 44.75 | 44.84 | 43.52 | 43.68 | 43.32 | 2,776,100 |
| 17 abr 2024 | 45.43 | 45.50 | 44.62 | 44.63 | 44.26 | 1,295,800 |
| 16 abr 2024 | 45.00 | 45.43 | 44.39 | 45.06 | 44.69 | 1,958,200 |
| 15 abr 2024 | 46.49 | 46.93 | 45.06 | 45.27 | 44.90 | 1,482,900 |
| 12 abr 2024 | 46.91 | 47.33 | 45.57 | 45.79 | 45.41 | 2,862,300 |
| 11 abr 2024 | 47.11 | 47.50 | 46.77 | 47.23 | 46.84 | 1,122,500 |
| 10 abr 2024 | 46.56 | 47.37 | 46.35 | 46.94 | 46.55 | 2,096,700 |
| 09 abr 2024 | 47.78 | 47.89 | 46.91 | 47.85 | 47.46 | 1,127,200 |
| 08 abr 2024 | 47.67 | 47.68 | 47.17 | 47.47 | 47.08 | 2,456,400 |
| 05 abr 2024 | 46.97 | 47.41 | 46.62 | 47.15 | 46.76 | 2,601,900 |
| 04 abr 2024 | 46.91 | 48.04 | 46.56 | 46.97 | 46.58 | 2,747,300 |
| 03 abr 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 46.48 | 2,568,300 |
| 02 abr 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 45.98 | 1,476,500 |
| 01 abr 2024 | 46.81 | 47.01 | 46.04 | 46.40 | 46.02 | 1,742,200 |
| 28 mar 2024 | 46.68 | 47.29 | 46.58 | 46.91 | 46.52 | 1,587,700 |
| 27 mar 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 46.39 | 1,755,900 |
| 26 mar 2024 | 46.57 | 46.74 | 46.26 | 46.44 | 46.06 | 1,651,200 |
| 25 mar 2024 | 46.41 | 46.96 | 46.24 | 46.46 | 46.08 | 2,195,600 |
| 22 mar 2024 | 47.06 | 47.26 | 46.41 | 46.42 | 46.04 | 1,490,900 |
| 21 mar 2024 | 46.82 | 47.48 | 46.70 | 47.39 | 47.00 | 2,347,900 |
| 20 mar 2024 | 45.22 | 46.59 | 45.20 | 46.38 | 46.00 | 1,616,900 |
| 19 mar 2024 | 44.70 | 45.29 | 44.50 | 45.20 | 44.83 | 2,157,100 |
| 18 mar 2024 | 44.69 | 45.18 | 44.25 | 45.01 | 44.64 | 2,840,700 |
| 15 mar 2024 | 44.70 | 45.51 | 44.48 | 44.58 | 44.21 | 4,316,900 |
| 14 mar 2024 | 46.25 | 46.59 | 44.72 | 45.15 | 44.78 | 2,701,700 |
| 13 mar 2024 | 46.91 | 47.47 | 46.29 | 46.37 | 45.99 | 2,834,700 |
| 12 mar 2024 | 46.90 | 47.22 | 46.49 | 47.02 | 46.63 | 1,454,700 |
| 11 mar 2024 | 47.14 | 47.32 | 46.66 | 46.83 | 46.44 | 1,987,800 |
| 08 mar 2024 | 47.85 | 48.52 | 47.30 | 47.35 | 46.96 | 2,165,900 |
| 07 mar 2024 | 47.00 | 47.88 | 46.92 | 47.62 | 47.23 | 2,840,900 |
| 06 mar 2024 | 46.58 | 46.82 | 45.98 | 46.67 | 46.29 | 2,791,500 |
| 05 mar 2024 | 45.47 | 46.51 | 45.40 | 46.08 | 45.70 | 2,567,800 |
| 04 mar 2024 | 45.71 | 46.35 | 45.39 | 45.97 | 45.59 | 3,065,500 |
| 01 mar 2024 | 46.00 | 46.17 | 45.18 | 45.61 | 45.23 | 2,050,400 |
| 29 feb 2024 | 45.32 | 46.51 | 45.30 | 45.85 | 45.47 | 3,144,400 |
| 28 feb 2024 | 44.49 | 45.21 | 44.43 | 45.03 | 44.66 | 2,152,000 |
| 27 feb 2024 | 44.21 | 44.89 | 43.92 | 44.82 | 44.45 | 2,119,200 |
| 26 feb 2024 | 44.68 | 44.75 | 43.90 | 43.91 | 43.55 | 2,517,900 |
| 23 feb 2024 | 45.09 | 45.29 | 44.63 | 44.64 | 44.27 | 1,864,400 |
| 22 feb 2024 | 44.63 | 45.39 | 44.56 | 44.99 | 44.62 | 1,973,200 |
| 22 feb 2024 | 0.35 Dividendo | |||||
| 21 feb 2024 | 43.98 | 44.98 | 43.75 | 44.60 | 43.89 | 3,124,500 |
| 20 feb 2024 | 44.20 | 44.54 | 43.75 | 44.26 | 43.55 | 3,211,300 |
| 16 feb 2024 | 44.62 | 45.10 | 44.42 | 44.58 | 43.87 | 3,395,600 |
| 15 feb 2024 | 44.48 | 44.90 | 43.74 | 44.87 | 44.15 | 2,474,600 |
| 14 feb 2024 | 43.93 | 44.21 | 43.44 | 44.03 | 43.32 | 3,076,800 |
| 13 feb 2024 | 44.17 | 44.26 | 43.05 | 43.39 | 42.69 | 3,182,200 |
| 12 feb 2024 | 44.63 | 45.66 | 44.30 | 45.31 | 44.58 | 2,845,200 |
| 09 feb 2024 | 46.00 | 46.00 | 44.60 | 44.78 | 44.06 | 1,929,400 |
| 08 feb 2024 | 44.40 | 45.99 | 44.22 | 45.61 | 44.88 | 4,258,500 |
| 07 feb 2024 | 43.01 | 44.83 | 42.90 | 44.24 | 43.53 | 6,612,300 |
| 06 feb 2024 | 40.47 | 41.08 | 40.31 | 40.72 | 40.07 | 2,198,800 |
| 05 feb 2024 | 40.52 | 40.54 | 39.76 | 40.31 | 39.66 | 2,096,200 |
| 02 feb 2024 | 40.18 | 41.15 | 40.09 | 40.95 | 40.29 | 1,737,600 |
| 01 feb 2024 | 40.32 | 40.60 | 39.25 | 40.58 | 39.93 | 1,581,400 |
| 31 ene 2024 | 40.42 | 40.98 | 39.90 | 40.02 | 39.38 | 1,868,100 |
| 30 ene 2024 | 41.01 | 41.24 | 40.75 | 40.76 | 40.11 | 1,213,700 |
| 29 ene 2024 | 40.35 | 41.40 | 40.33 | 41.14 | 40.48 | 1,687,000 |
| 26 ene 2024 | 41.00 | 41.27 | 40.53 | 40.60 | 39.95 | 1,267,200 |
| 25 ene 2024 | 40.29 | 41.01 | 39.77 | 40.96 | 40.30 | 3,212,200 |
| 24 ene 2024 | 40.31 | 40.31 | 39.65 | 39.73 | 39.09 | 1,734,800 |
| 23 ene 2024 | 40.05 | 40.24 | 39.38 | 39.62 | 38.99 | 1,515,400 |
| 22 ene 2024 | 40.10 | 40.51 | 39.70 | 39.91 | 39.27 | 1,753,500 |
| 19 ene 2024 | 38.61 | 39.75 | 38.49 | 39.73 | 39.09 | 1,688,200 |
| 18 ene 2024 | 38.96 | 39.10 | 38.38 | 38.81 | 38.19 | 1,933,200 |
| 17 ene 2024 | 37.81 | 38.62 | 37.62 | 38.61 | 37.99 | 1,668,900 |
| 16 ene 2024 | 38.69 | 38.92 | 38.04 | 38.45 | 37.83 | 3,499,600 |
| 12 ene 2024 | 39.49 | 39.67 | 38.90 | 39.36 | 38.73 | 1,599,000 |
| 11 ene 2024 | 39.40 | 39.41 | 38.49 | 39.27 | 38.64 | 2,147,800 |
| 10 ene 2024 | 39.16 | 39.90 | 39.11 | 39.50 | 38.87 | 1,860,100 |
| 09 ene 2024 | 39.17 | 39.62 | 38.95 | 39.24 | 38.61 | 2,792,300 |
| 08 ene 2024 | 39.54 | 40.10 | 39.16 | 39.87 | 39.23 | 2,866,700 |
| 05 ene 2024 | 38.55 | 39.67 | 38.24 | 39.33 | 38.70 | 2,330,400 |
| 04 ene 2024 | 38.97 | 39.57 | 38.86 | 38.94 | 38.32 | 1,582,200 |
| 03 ene 2024 | 39.30 | 39.48 | 38.67 | 39.07 | 38.44 | 1,804,500 |
| 02 ene 2024 | 40.33 | 40.33 | 39.35 | 39.99 | 39.35 | 2,758,500 |
| 29 dic 2023 | 41.42 | 41.42 | 40.47 | 40.69 | 40.04 | 3,312,300 |
| 28 dic 2023 | 41.47 | 41.75 | 41.25 | 41.70 | 41.03 | 1,544,000 |
| *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.