U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,332.00 +1.20 (+0.05%)
The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 (CGABL)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 18.13 | 18.46 | 18.10 | 18.46 | 18.46 | 47,600 |
| 24 jun 2024 | 18.05 | 18.14 | 18.05 | 18.09 | 18.09 | 10,600 |
| 21 jun 2024 | 18.03 | 18.08 | 17.93 | 18.05 | 18.05 | 45,200 |
| 20 jun 2024 | 18.07 | 18.10 | 17.90 | 18.03 | 18.03 | 56,200 |
| 18 jun 2024 | 17.80 | 18.10 | 17.80 | 18.07 | 18.07 | 63,400 |
| 17 jun 2024 | 17.76 | 17.87 | 17.70 | 17.81 | 17.81 | 20,000 |
| 14 jun 2024 | 17.79 | 17.87 | 17.69 | 17.69 | 17.69 | 30,200 |
| 13 jun 2024 | 17.85 | 17.94 | 17.67 | 17.83 | 17.83 | 46,700 |
| 12 jun 2024 | 17.93 | 18.04 | 17.81 | 17.81 | 17.81 | 25,300 |
| 11 jun 2024 | 17.88 | 17.95 | 17.69 | 17.73 | 17.73 | 13,400 |
| 10 jun 2024 | 18.01 | 18.01 | 17.77 | 17.86 | 17.86 | 5,200 |
| 07 jun 2024 | 17.95 | 18.06 | 17.85 | 18.02 | 18.02 | 9,800 |
| 06 jun 2024 | 18.02 | 18.19 | 18.01 | 18.06 | 18.06 | 39,000 |
| 05 jun 2024 | 18.20 | 18.23 | 18.04 | 18.15 | 18.15 | 9,700 |
| 04 jun 2024 | 17.96 | 18.22 | 17.96 | 18.20 | 18.20 | 9,800 |
| 03 jun 2024 | 18.23 | 18.23 | 17.95 | 18.13 | 18.13 | 21,100 |
| 31 may 2024 | 17.89 | 18.16 | 17.76 | 18.16 | 18.16 | 73,500 |
| 30 may 2024 | 17.62 | 17.82 | 17.61 | 17.66 | 17.66 | 12,900 |
| 29 may 2024 | 17.54 | 17.71 | 17.50 | 17.58 | 17.58 | 18,400 |
| 28 may 2024 | 17.85 | 17.89 | 17.64 | 17.75 | 17.75 | 18,900 |
| 24 may 2024 | 17.61 | 17.81 | 17.59 | 17.81 | 17.81 | 16,900 |
| 23 may 2024 | 17.95 | 17.95 | 17.49 | 17.56 | 17.56 | 67,500 |
| 22 may 2024 | 18.01 | 18.08 | 17.95 | 17.98 | 17.98 | 15,900 |
| 21 may 2024 | 18.13 | 18.26 | 17.97 | 18.08 | 18.08 | 14,700 |
| 20 may 2024 | 18.31 | 18.36 | 18.00 | 18.09 | 18.09 | 47,700 |
| 17 may 2024 | 18.40 | 18.52 | 18.22 | 18.26 | 18.26 | 8,700 |
| 16 may 2024 | 18.38 | 18.50 | 18.34 | 18.45 | 18.45 | 8,600 |
| 15 may 2024 | 18.21 | 18.41 | 18.15 | 18.40 | 18.40 | 24,600 |
| 14 may 2024 | 18.17 | 18.28 | 18.00 | 18.06 | 18.06 | 30,300 |
| 13 may 2024 | 18.22 | 18.31 | 18.06 | 18.16 | 18.16 | 5,900 |
| 10 may 2024 | 18.17 | 18.19 | 17.95 | 18.19 | 18.19 | 21,800 |
| 09 may 2024 | 18.21 | 18.34 | 18.07 | 18.22 | 18.22 | 20,800 |
| 08 may 2024 | 18.58 | 18.63 | 18.10 | 18.19 | 18.19 | 36,600 |
| 07 may 2024 | 18.84 | 18.91 | 18.60 | 18.67 | 18.67 | 12,600 |
| 06 may 2024 | 18.65 | 18.81 | 18.55 | 18.81 | 18.81 | 9,200 |
| 03 may 2024 | 18.53 | 18.60 | 18.40 | 18.60 | 18.60 | 7,200 |
| 02 may 2024 | 18.30 | 18.44 | 18.30 | 18.38 | 18.38 | 10,700 |
| 01 may 2024 | 18.21 | 18.31 | 18.11 | 18.31 | 18.31 | 15,600 |
| 30 abr 2024 | 18.50 | 18.50 | 18.11 | 18.11 | 18.11 | 19,900 |
| 30 abr 2024 | 0.289 Dividendo | |||||
| 29 abr 2024 | 18.64 | 18.72 | 18.57 | 18.72 | 18.43 | 5,400 |
| 26 abr 2024 | 18.62 | 18.85 | 18.50 | 18.57 | 18.28 | 8,600 |
| 25 abr 2024 | 18.70 | 18.70 | 18.26 | 18.63 | 18.34 | 6,400 |
| 24 abr 2024 | 18.84 | 18.84 | 18.65 | 18.82 | 18.53 | 4,800 |
| 23 abr 2024 | 18.64 | 18.85 | 18.64 | 18.85 | 18.56 | 6,300 |
| 22 abr 2024 | 18.40 | 18.65 | 18.40 | 18.61 | 18.32 | 9,800 |
| 19 abr 2024 | 18.26 | 18.34 | 18.20 | 18.34 | 18.06 | 11,500 |
| 18 abr 2024 | 18.26 | 18.38 | 18.04 | 18.25 | 17.97 | 23,600 |
| 17 abr 2024 | 18.13 | 18.45 | 18.13 | 18.18 | 17.90 | 21,500 |
| 16 abr 2024 | 18.22 | 18.55 | 18.02 | 18.08 | 17.80 | 17,500 |
| 15 abr 2024 | 18.89 | 18.89 | 18.17 | 18.18 | 17.90 | 32,000 |
| 12 abr 2024 | 18.99 | 19.04 | 18.78 | 18.89 | 18.60 | 6,700 |
| 11 abr 2024 | 19.37 | 19.37 | 18.84 | 18.99 | 18.70 | 14,600 |
| 10 abr 2024 | 19.53 | 19.56 | 19.08 | 19.34 | 19.04 | 39,900 |
| 09 abr 2024 | 19.75 | 19.82 | 19.60 | 19.60 | 19.30 | 9,400 |
| 08 abr 2024 | 19.63 | 19.82 | 19.62 | 19.75 | 19.45 | 17,600 |
| 05 abr 2024 | 19.93 | 19.93 | 19.67 | 19.67 | 19.37 | 15,200 |
| 04 abr 2024 | 19.83 | 19.97 | 19.72 | 19.92 | 19.61 | 12,600 |
| 03 abr 2024 | 19.70 | 19.80 | 19.51 | 19.80 | 19.49 | 44,100 |
| 02 abr 2024 | 19.78 | 19.94 | 19.58 | 19.71 | 19.41 | 14,200 |
| 01 abr 2024 | 19.61 | 19.99 | 19.46 | 19.99 | 19.68 | 87,600 |
| 28 mar 2024 | 20.12 | 20.24 | 19.51 | 19.51 | 19.21 | 195,000 |
| 27 mar 2024 | 20.15 | 20.16 | 20.03 | 20.11 | 19.80 | 17,700 |
| 26 mar 2024 | 20.12 | 20.12 | 19.97 | 20.10 | 19.79 | 10,300 |
| 25 mar 2024 | 20.22 | 20.22 | 19.95 | 20.09 | 19.78 | 8,000 |
| 22 mar 2024 | 20.20 | 20.24 | 20.05 | 20.18 | 19.87 | 5,200 |
| 21 mar 2024 | 19.84 | 20.10 | 19.80 | 20.10 | 19.79 | 25,000 |
| 20 mar 2024 | 19.92 | 20.08 | 19.59 | 19.78 | 19.47 | 36,000 |
| 19 mar 2024 | 19.66 | 19.92 | 19.52 | 19.89 | 19.58 | 25,400 |
| 18 mar 2024 | 19.50 | 19.66 | 19.40 | 19.64 | 19.34 | 9,700 |
| 15 mar 2024 | 19.55 | 19.60 | 19.35 | 19.60 | 19.30 | 14,000 |
| 14 mar 2024 | 19.88 | 19.88 | 19.45 | 19.47 | 19.17 | 17,500 |
| 13 mar 2024 | 19.88 | 20.03 | 19.82 | 19.82 | 19.51 | 18,400 |
| 12 mar 2024 | 19.83 | 19.97 | 19.74 | 19.80 | 19.49 | 14,100 |
| 11 mar 2024 | 20.02 | 20.02 | 19.79 | 19.82 | 19.51 | 22,400 |
| 08 mar 2024 | 20.39 | 20.40 | 19.94 | 19.95 | 19.64 | 23,800 |
| 07 mar 2024 | 20.55 | 20.55 | 20.36 | 20.39 | 20.08 | 29,900 |
| 06 mar 2024 | 20.61 | 20.75 | 20.35 | 20.55 | 20.23 | 25,700 |
| 05 mar 2024 | 19.70 | 20.54 | 19.70 | 20.54 | 20.22 | 19,800 |
| 04 mar 2024 | 19.72 | 19.80 | 19.70 | 19.70 | 19.40 | 11,700 |
| 01 mar 2024 | 19.74 | 19.84 | 19.67 | 19.71 | 19.41 | 12,800 |
| 29 feb 2024 | 19.18 | 19.74 | 19.15 | 19.74 | 19.44 | 93,300 |
| 28 feb 2024 | 19.46 | 19.48 | 19.15 | 19.15 | 18.85 | 27,900 |
| 27 feb 2024 | 19.48 | 19.49 | 19.37 | 19.40 | 19.10 | 4,400 |
| 26 feb 2024 | 19.38 | 19.48 | 19.34 | 19.48 | 19.18 | 6,200 |
| 23 feb 2024 | 19.42 | 19.42 | 19.32 | 19.32 | 19.02 | 13,900 |
| 22 feb 2024 | 19.32 | 19.49 | 19.32 | 19.35 | 19.05 | 2,500 |
| 21 feb 2024 | 19.38 | 19.50 | 19.28 | 19.29 | 19.00 | 10,900 |
| 20 feb 2024 | 19.43 | 19.49 | 19.25 | 19.25 | 18.95 | 11,300 |
| 16 feb 2024 | 19.40 | 19.44 | 19.29 | 19.44 | 19.14 | 4,500 |
| 15 feb 2024 | 19.44 | 19.50 | 19.33 | 19.33 | 19.03 | 12,100 |
| 14 feb 2024 | 19.55 | 19.58 | 19.38 | 19.54 | 19.24 | 7,800 |
| 13 feb 2024 | 19.70 | 19.74 | 19.28 | 19.50 | 19.20 | 11,200 |
| 12 feb 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.59 | 20,800 |
| 09 feb 2024 | 19.92 | 20.05 | 19.84 | 20.00 | 19.69 | 17,700 |
| 08 feb 2024 | 19.87 | 19.94 | 19.75 | 19.75 | 19.45 | 9,600 |
| 07 feb 2024 | 19.88 | 19.90 | 19.70 | 19.81 | 19.50 | 12,700 |
| 06 feb 2024 | 19.84 | 19.90 | 19.76 | 19.76 | 19.45 | 15,800 |
| 05 feb 2024 | 19.91 | 19.94 | 19.70 | 19.81 | 19.50 | 18,500 |
| 02 feb 2024 | 19.95 | 19.96 | 19.88 | 19.89 | 19.58 | 8,000 |
| *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.