U.S. markets closed
F S&P 500
5,245.00 +6.00 (+0.11%) F Dow Jones
39,589.00 +53.00 (+0.13%) F Nasdaq
18,231.75 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,087.30 +3.20 (+0.15%) Petróleo
79.72 +0.46 (+0.58%) Oro
2,356.50 +16.20 (+0.69%)
City Office REIT, Inc. (CIO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4.84 | 5.03 | 4.78 | 5.01 | 5.01 | 123,712 |
| 08 may 2024 | 4.77 | 4.82 | 4.73 | 4.79 | 4.79 | 64,700 |
| 07 may 2024 | 4.91 | 4.97 | 4.81 | 4.83 | 4.83 | 150,100 |
| 06 may 2024 | 4.88 | 4.92 | 4.82 | 4.87 | 4.87 | 102,000 |
| 03 may 2024 | 4.86 | 4.94 | 4.74 | 4.84 | 4.84 | 132,000 |
| 02 may 2024 | 4.74 | 4.79 | 4.63 | 4.76 | 4.76 | 90,000 |
| 01 may 2024 | 4.71 | 4.82 | 4.67 | 4.68 | 4.68 | 141,700 |
| 30 abr 2024 | 4.62 | 4.72 | 4.58 | 4.66 | 4.66 | 110,400 |
| 29 abr 2024 | 4.63 | 4.72 | 4.59 | 4.64 | 4.64 | 154,800 |
| 26 abr 2024 | 4.58 | 4.68 | 4.55 | 4.58 | 4.58 | 107,200 |
| 25 abr 2024 | 4.52 | 4.59 | 4.48 | 4.56 | 4.56 | 222,100 |
| 24 abr 2024 | 4.57 | 4.66 | 4.53 | 4.57 | 4.57 | 163,200 |
| 23 abr 2024 | 4.61 | 4.82 | 4.61 | 4.62 | 4.62 | 164,900 |
| 22 abr 2024 | 4.54 | 4.67 | 4.49 | 4.64 | 4.64 | 183,900 |
| 19 abr 2024 | 4.49 | 4.57 | 4.45 | 4.57 | 4.57 | 159,000 |
| 18 abr 2024 | 4.40 | 4.55 | 4.34 | 4.46 | 4.46 | 169,200 |
| 17 abr 2024 | 4.39 | 4.47 | 4.38 | 4.38 | 4.38 | 99,800 |
| 16 abr 2024 | 4.36 | 4.43 | 4.29 | 4.37 | 4.37 | 246,200 |
| 15 abr 2024 | 4.53 | 4.56 | 4.32 | 4.42 | 4.42 | 199,000 |
| 12 abr 2024 | 4.64 | 4.66 | 4.43 | 4.50 | 4.50 | 136,100 |
| 11 abr 2024 | 4.63 | 4.69 | 4.53 | 4.66 | 4.66 | 155,800 |
| 10 abr 2024 | 4.70 | 4.70 | 4.47 | 4.63 | 4.63 | 282,000 |
| 09 abr 2024 | 4.65 | 4.84 | 4.62 | 4.77 | 4.77 | 204,300 |
| 09 abr 2024 | 0.1 Dividendo | |||||
| 08 abr 2024 | 4.78 | 4.87 | 4.75 | 4.81 | 4.71 | 223,600 |
| 05 abr 2024 | 4.65 | 4.74 | 4.57 | 4.71 | 4.61 | 173,200 |
| 04 abr 2024 | 4.84 | 4.91 | 4.66 | 4.67 | 4.57 | 197,100 |
| 03 abr 2024 | 4.69 | 4.78 | 4.66 | 4.77 | 4.67 | 181,000 |
| 02 abr 2024 | 4.90 | 4.95 | 4.65 | 4.72 | 4.62 | 246,700 |
| 01 abr 2024 | 5.17 | 5.23 | 4.95 | 4.99 | 4.89 | 187,100 |
| 28 mar 2024 | 5.07 | 5.26 | 5.06 | 5.21 | 5.10 | 451,100 |
| 27 mar 2024 | 5.12 | 5.20 | 4.98 | 5.03 | 4.93 | 408,600 |
| 26 mar 2024 | 5.22 | 5.23 | 5.04 | 5.05 | 4.95 | 189,500 |
| 25 mar 2024 | 4.85 | 5.16 | 4.85 | 5.16 | 5.05 | 496,500 |
| 22 mar 2024 | 5.02 | 5.07 | 4.80 | 4.83 | 4.73 | 375,500 |
| 21 mar 2024 | 4.35 | 5.06 | 4.35 | 5.00 | 4.90 | 808,500 |
| 20 mar 2024 | 4.19 | 4.33 | 4.17 | 4.33 | 4.24 | 609,500 |
| 19 mar 2024 | 4.18 | 4.24 | 4.17 | 4.22 | 4.13 | 305,900 |
| 18 mar 2024 | 4.17 | 4.22 | 4.09 | 4.19 | 4.10 | 226,300 |
| 15 mar 2024 | 4.17 | 4.29 | 4.17 | 4.20 | 4.11 | 405,100 |
| 14 mar 2024 | 4.35 | 4.38 | 4.16 | 4.20 | 4.11 | 303,600 |
| 13 mar 2024 | 4.40 | 4.41 | 4.35 | 4.37 | 4.28 | 149,700 |
| 12 mar 2024 | 4.45 | 4.50 | 4.38 | 4.38 | 4.29 | 159,200 |
| 11 mar 2024 | 4.47 | 4.56 | 4.45 | 4.49 | 4.40 | 170,500 |
| 08 mar 2024 | 4.49 | 4.62 | 4.42 | 4.50 | 4.41 | 183,200 |
| 07 mar 2024 | 4.44 | 4.48 | 4.35 | 4.39 | 4.30 | 110,400 |
| 06 mar 2024 | 4.38 | 4.44 | 4.32 | 4.38 | 4.29 | 186,800 |
| 05 mar 2024 | 4.33 | 4.41 | 4.27 | 4.29 | 4.20 | 289,800 |
| 04 mar 2024 | 4.56 | 4.65 | 4.33 | 4.38 | 4.29 | 280,400 |
| 01 mar 2024 | 4.57 | 4.59 | 4.45 | 4.53 | 4.44 | 235,200 |
| 29 feb 2024 | 4.27 | 4.62 | 4.24 | 4.58 | 4.48 | 419,800 |
| 28 feb 2024 | 4.07 | 4.30 | 4.02 | 4.12 | 4.03 | 420,800 |
| 27 feb 2024 | 4.15 | 4.26 | 4.10 | 4.12 | 4.03 | 257,800 |
| 26 feb 2024 | 4.40 | 4.44 | 4.06 | 4.09 | 4.00 | 501,600 |
| 23 feb 2024 | 4.43 | 4.55 | 4.35 | 4.46 | 4.37 | 216,100 |
| 22 feb 2024 | 4.59 | 4.61 | 4.35 | 4.42 | 4.33 | 491,300 |
| 21 feb 2024 | 4.62 | 4.72 | 4.62 | 4.67 | 4.57 | 169,500 |
| 20 feb 2024 | 4.64 | 4.73 | 4.62 | 4.62 | 4.52 | 210,100 |
| 16 feb 2024 | 4.71 | 4.84 | 4.62 | 4.75 | 4.65 | 215,000 |
| 15 feb 2024 | 4.66 | 4.83 | 4.65 | 4.79 | 4.69 | 223,600 |
| 14 feb 2024 | 4.63 | 4.68 | 4.53 | 4.59 | 4.49 | 188,000 |
| 13 feb 2024 | 4.66 | 4.70 | 4.48 | 4.57 | 4.47 | 360,400 |
| 12 feb 2024 | 4.86 | 5.05 | 4.80 | 4.95 | 4.85 | 292,800 |
| 09 feb 2024 | 4.76 | 4.79 | 4.68 | 4.78 | 4.68 | 151,900 |
| 08 feb 2024 | 4.63 | 4.78 | 4.61 | 4.73 | 4.63 | 144,700 |
| 07 feb 2024 | 4.64 | 4.69 | 4.52 | 4.61 | 4.51 | 219,700 |
| 06 feb 2024 | 4.62 | 4.81 | 4.55 | 4.67 | 4.57 | 216,200 |
| 05 feb 2024 | 4.90 | 4.90 | 4.62 | 4.65 | 4.55 | 282,700 |
| 02 feb 2024 | 5.08 | 5.12 | 4.99 | 4.99 | 4.89 | 211,300 |
| 01 feb 2024 | 5.27 | 5.29 | 5.00 | 5.24 | 5.13 | 152,400 |
| 31 ene 2024 | 5.53 | 5.54 | 5.24 | 5.25 | 5.14 | 348,800 |
| 30 ene 2024 | 5.59 | 5.59 | 5.48 | 5.49 | 5.38 | 92,000 |
| 29 ene 2024 | 5.52 | 5.63 | 5.49 | 5.63 | 5.51 | 113,900 |
| 26 ene 2024 | 5.66 | 5.71 | 5.56 | 5.58 | 5.46 | 131,200 |
| 25 ene 2024 | 5.64 | 5.66 | 5.55 | 5.64 | 5.52 | 159,400 |
| 24 ene 2024 | 5.74 | 5.75 | 5.43 | 5.45 | 5.34 | 150,000 |
| 23 ene 2024 | 5.83 | 5.87 | 5.56 | 5.62 | 5.50 | 151,800 |
| 22 ene 2024 | 5.61 | 5.73 | 5.57 | 5.71 | 5.59 | 163,000 |
| 19 ene 2024 | 5.67 | 5.67 | 5.48 | 5.54 | 5.42 | 212,700 |
| 18 ene 2024 | 6.12 | 6.12 | 5.61 | 5.61 | 5.49 | 284,600 |
| 17 ene 2024 | 5.94 | 6.09 | 5.86 | 6.07 | 5.94 | 353,000 |
| 16 ene 2024 | 6.20 | 6.20 | 6.05 | 6.07 | 5.94 | 276,900 |
| 12 ene 2024 | 6.41 | 6.46 | 6.24 | 6.25 | 6.12 | 259,300 |
| 11 ene 2024 | 6.30 | 6.45 | 6.16 | 6.22 | 6.09 | 420,700 |
| 10 ene 2024 | 6.22 | 6.49 | 6.22 | 6.40 | 6.27 | 300,600 |
| 09 ene 2024 | 6.08 | 6.32 | 6.05 | 6.27 | 6.14 | 539,000 |
| 09 ene 2024 | 0.1 Dividendo | |||||
| 08 ene 2024 | 6.30 | 6.45 | 6.19 | 6.37 | 6.14 | 526,400 |
| 05 ene 2024 | 6.01 | 6.39 | 5.96 | 6.25 | 6.02 | 651,100 |
| 04 ene 2024 | 5.95 | 6.20 | 5.95 | 6.10 | 5.88 | 372,500 |
| 03 ene 2024 | 6.09 | 6.12 | 5.91 | 5.94 | 5.73 | 369,300 |
| 02 ene 2024 | 6.13 | 6.43 | 6.03 | 6.28 | 6.05 | 225,100 |
| 29 dic 2023 | 6.17 | 6.23 | 6.09 | 6.11 | 5.89 | 218,400 |
| 28 dic 2023 | 6.15 | 6.30 | 6.11 | 6.23 | 6.00 | 264,700 |
| 27 dic 2023 | 6.20 | 6.27 | 6.14 | 6.23 | 6.00 | 278,300 |
| 26 dic 2023 | 6.25 | 6.25 | 6.13 | 6.22 | 6.00 | 254,000 |
| 22 dic 2023 | 6.46 | 6.63 | 6.26 | 6.27 | 6.04 | 243,200 |
| 21 dic 2023 | 6.33 | 6.43 | 6.22 | 6.42 | 6.19 | 784,800 |
| 20 dic 2023 | 6.26 | 6.49 | 6.16 | 6.22 | 6.00 | 312,800 |
| 19 dic 2023 | 5.96 | 6.28 | 5.93 | 6.22 | 6.00 | 339,400 |
| *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.