U.S. markets open in 8 hours 46 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,548.75 +110.50 (+0.63%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,328.90 +17.90 (+0.77%)
Churchill Downs Incorporated (CHDN)
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:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 128.48 | 131.07 | 128.22 | 129.83 | 129.83 | 974,900 |
| 30 abr 2024 | 128.79 | 129.65 | 127.28 | 129.00 | 129.00 | 535,100 |
| 29 abr 2024 | 130.55 | 131.31 | 129.63 | 130.14 | 130.14 | 531,500 |
| 26 abr 2024 | 129.53 | 130.53 | 127.49 | 129.44 | 129.44 | 564,100 |
| 25 abr 2024 | 130.03 | 133.79 | 127.20 | 129.23 | 129.23 | 1,216,300 |
| 24 abr 2024 | 122.46 | 125.04 | 121.77 | 123.39 | 123.39 | 687,700 |
| 23 abr 2024 | 121.66 | 123.60 | 121.52 | 123.50 | 123.50 | 388,000 |
| 22 abr 2024 | 119.28 | 121.44 | 118.19 | 120.74 | 120.74 | 417,200 |
| 19 abr 2024 | 119.78 | 120.57 | 118.25 | 118.96 | 118.96 | 403,500 |
| 18 abr 2024 | 121.15 | 121.76 | 117.92 | 119.30 | 119.30 | 507,200 |
| 17 abr 2024 | 124.28 | 124.28 | 120.95 | 121.08 | 121.08 | 450,700 |
| 16 abr 2024 | 121.53 | 124.57 | 120.47 | 124.10 | 124.10 | 408,700 |
| 15 abr 2024 | 122.81 | 125.46 | 121.80 | 122.19 | 122.19 | 459,100 |
| 12 abr 2024 | 122.88 | 123.01 | 120.43 | 120.73 | 120.73 | 405,000 |
| 11 abr 2024 | 123.45 | 125.32 | 121.77 | 124.39 | 124.39 | 438,000 |
| 10 abr 2024 | 122.55 | 123.59 | 121.99 | 123.02 | 123.02 | 381,300 |
| 09 abr 2024 | 122.05 | 125.78 | 122.05 | 124.85 | 124.85 | 668,000 |
| 08 abr 2024 | 121.27 | 121.47 | 119.48 | 121.37 | 121.37 | 291,800 |
| 05 abr 2024 | 119.52 | 121.79 | 119.52 | 121.14 | 121.14 | 324,400 |
| 04 abr 2024 | 124.96 | 125.58 | 119.50 | 119.51 | 119.51 | 416,000 |
| 03 abr 2024 | 123.91 | 125.30 | 123.27 | 124.52 | 124.52 | 516,500 |
| 02 abr 2024 | 122.42 | 124.32 | 121.48 | 123.87 | 123.87 | 511,300 |
| 01 abr 2024 | 123.68 | 125.23 | 123.10 | 123.91 | 123.91 | 295,800 |
| 28 mar 2024 | 124.71 | 126.43 | 122.48 | 123.75 | 123.75 | 570,000 |
| 27 mar 2024 | 121.00 | 124.45 | 121.00 | 124.28 | 124.28 | 490,300 |
| 26 mar 2024 | 118.92 | 121.52 | 118.65 | 120.77 | 120.77 | 287,000 |
| 25 mar 2024 | 118.16 | 118.77 | 117.06 | 117.65 | 117.65 | 367,300 |
| 22 mar 2024 | 118.98 | 119.16 | 117.26 | 117.77 | 117.77 | 340,900 |
| 21 mar 2024 | 121.27 | 121.54 | 118.42 | 118.60 | 118.60 | 352,600 |
| 20 mar 2024 | 117.71 | 120.70 | 117.71 | 120.58 | 120.58 | 421,100 |
| 19 mar 2024 | 115.50 | 117.65 | 115.50 | 117.43 | 117.43 | 430,200 |
| 18 mar 2024 | 117.36 | 117.97 | 115.09 | 115.61 | 115.61 | 567,300 |
| 15 mar 2024 | 115.31 | 118.55 | 115.31 | 117.37 | 117.37 | 1,074,300 |
| 14 mar 2024 | 113.78 | 116.27 | 111.87 | 115.77 | 115.77 | 695,300 |
| 13 mar 2024 | 114.07 | 115.17 | 112.67 | 113.57 | 113.57 | 420,200 |
| 12 mar 2024 | 112.90 | 114.26 | 112.61 | 113.91 | 113.91 | 409,900 |
| 11 mar 2024 | 112.00 | 113.57 | 111.10 | 112.92 | 112.92 | 412,100 |
| 08 mar 2024 | 113.32 | 114.37 | 111.38 | 112.20 | 112.20 | 455,000 |
| 07 mar 2024 | 111.95 | 113.70 | 111.81 | 113.15 | 113.15 | 869,700 |
| 06 mar 2024 | 112.67 | 113.49 | 111.42 | 111.98 | 111.98 | 626,500 |
| 05 mar 2024 | 116.30 | 116.32 | 111.77 | 112.07 | 112.07 | 627,300 |
| 04 mar 2024 | 119.62 | 119.72 | 116.07 | 116.45 | 116.45 | 360,300 |
| 01 mar 2024 | 121.22 | 121.22 | 118.94 | 119.62 | 119.62 | 318,800 |
| 29 feb 2024 | 122.31 | 122.87 | 120.93 | 121.87 | 121.87 | 298,800 |
| 28 feb 2024 | 120.67 | 122.91 | 120.67 | 121.86 | 121.86 | 257,500 |
| 27 feb 2024 | 121.82 | 122.88 | 120.34 | 121.40 | 121.40 | 257,300 |
| 26 feb 2024 | 122.23 | 124.50 | 120.78 | 120.84 | 120.84 | 386,300 |
| 23 feb 2024 | 120.51 | 123.24 | 119.56 | 122.88 | 122.88 | 565,900 |
| 22 feb 2024 | 120.50 | 125.00 | 116.58 | 119.86 | 119.86 | 608,100 |
| 21 feb 2024 | 116.60 | 117.92 | 116.18 | 117.43 | 117.43 | 381,300 |
| 20 feb 2024 | 118.36 | 118.91 | 116.09 | 116.25 | 116.25 | 354,100 |
| 16 feb 2024 | 118.31 | 120.12 | 117.71 | 118.98 | 118.98 | 238,400 |
| 15 feb 2024 | 120.50 | 120.75 | 118.72 | 119.96 | 119.96 | 311,000 |
| 14 feb 2024 | 119.71 | 121.20 | 119.04 | 120.72 | 120.72 | 350,500 |
| 13 feb 2024 | 119.99 | 120.28 | 118.00 | 119.12 | 119.12 | 250,900 |
| 12 feb 2024 | 123.81 | 124.57 | 122.30 | 122.41 | 122.41 | 166,800 |
| 09 feb 2024 | 123.97 | 124.60 | 122.85 | 123.75 | 123.75 | 334,200 |
| 08 feb 2024 | 122.38 | 124.40 | 122.38 | 123.00 | 123.00 | 232,700 |
| 07 feb 2024 | 121.74 | 122.59 | 120.60 | 121.98 | 121.98 | 178,800 |
| 06 feb 2024 | 119.44 | 121.63 | 118.90 | 120.83 | 120.83 | 235,900 |
| 05 feb 2024 | 120.29 | 120.29 | 118.41 | 118.87 | 118.87 | 247,800 |
| 02 feb 2024 | 121.68 | 122.58 | 119.58 | 121.86 | 121.86 | 324,100 |
| 01 feb 2024 | 121.35 | 122.50 | 120.07 | 122.30 | 122.30 | 225,200 |
| 31 ene 2024 | 123.11 | 123.45 | 120.96 | 120.97 | 120.97 | 265,600 |
| 30 ene 2024 | 122.33 | 123.32 | 121.75 | 122.82 | 122.82 | 303,300 |
| 29 ene 2024 | 121.20 | 123.03 | 120.35 | 123.00 | 123.00 | 216,100 |
| 26 ene 2024 | 122.41 | 123.57 | 120.95 | 121.14 | 121.14 | 190,100 |
| 25 ene 2024 | 123.12 | 124.07 | 121.40 | 122.31 | 122.31 | 191,800 |
| 24 ene 2024 | 125.75 | 125.99 | 121.33 | 121.61 | 121.61 | 267,000 |
| 23 ene 2024 | 125.54 | 125.60 | 123.50 | 124.10 | 124.10 | 270,500 |
| 22 ene 2024 | 125.63 | 126.44 | 123.74 | 124.51 | 124.51 | 176,900 |
| 19 ene 2024 | 125.64 | 126.33 | 124.20 | 125.16 | 125.16 | 311,700 |
| 18 ene 2024 | 125.04 | 126.12 | 123.44 | 124.94 | 124.94 | 315,200 |
| 17 ene 2024 | 120.86 | 124.08 | 120.59 | 123.91 | 123.91 | 229,200 |
| 16 ene 2024 | 123.50 | 124.07 | 121.87 | 122.41 | 122.41 | 339,600 |
| 12 ene 2024 | 124.85 | 125.19 | 123.07 | 124.07 | 124.07 | 208,400 |
| 11 ene 2024 | 123.48 | 124.85 | 122.60 | 124.20 | 124.20 | 235,000 |
| 10 ene 2024 | 124.92 | 126.50 | 123.91 | 124.00 | 124.00 | 185,500 |
| 09 ene 2024 | 126.40 | 126.40 | 124.01 | 125.13 | 125.13 | 248,600 |
| 08 ene 2024 | 126.93 | 128.64 | 126.73 | 127.85 | 127.85 | 275,600 |
| 05 ene 2024 | 125.82 | 128.77 | 125.82 | 127.13 | 127.13 | 340,200 |
| 04 ene 2024 | 129.19 | 129.60 | 128.10 | 128.27 | 128.27 | 269,000 |
| 03 ene 2024 | 132.17 | 133.40 | 129.33 | 129.34 | 129.34 | 307,800 |
| 02 ene 2024 | 133.56 | 136.09 | 132.80 | 133.89 | 133.89 | 259,100 |
| 29 dic 2023 | 135.20 | 136.29 | 134.35 | 134.93 | 134.93 | 255,000 |
| 28 dic 2023 | 135.59 | 136.36 | 135.39 | 135.60 | 135.60 | 174,300 |
| 27 dic 2023 | 134.87 | 135.99 | 133.59 | 135.57 | 135.57 | 178,900 |
| 26 dic 2023 | 134.40 | 135.09 | 133.55 | 134.70 | 134.70 | 168,100 |
| 22 dic 2023 | 133.12 | 134.91 | 132.78 | 134.35 | 134.35 | 229,100 |
| 21 dic 2023 | 131.93 | 133.70 | 130.90 | 132.86 | 132.86 | 274,300 |
| 20 dic 2023 | 133.55 | 134.79 | 130.39 | 130.47 | 130.47 | 479,300 |
| 19 dic 2023 | 132.92 | 134.90 | 132.22 | 134.35 | 134.35 | 286,600 |
| 18 dic 2023 | 128.96 | 130.43 | 128.32 | 129.97 | 129.97 | 249,700 |
| 15 dic 2023 | 130.13 | 130.68 | 128.74 | 128.95 | 128.95 | 603,500 |
| 14 dic 2023 | 129.91 | 132.47 | 129.07 | 130.14 | 130.14 | 392,400 |
| 13 dic 2023 | 124.72 | 129.25 | 124.72 | 128.70 | 128.70 | 418,600 |
| 12 dic 2023 | 123.84 | 125.41 | 123.08 | 124.91 | 124.91 | 359,000 |
| 11 dic 2023 | 120.00 | 123.53 | 120.00 | 123.49 | 123.49 | 268,800 |
| 08 dic 2023 | 116.27 | 120.27 | 116.27 | 119.89 | 119.89 | 239,500 |
| 07 dic 2023 | 115.47 | 117.10 | 115.47 | 116.70 | 116.70 | 343,500 |
| *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.