U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,315.60 -6.70 (-0.29%)
CION Investment Corporation (CION)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 11.68 | 11.74 | 11.62 | 11.74 | 11.74 | 237,764 |
| 07 may 2024 | 11.70 | 11.73 | 11.59 | 11.71 | 11.71 | 220,200 |
| 06 may 2024 | 11.65 | 11.68 | 11.54 | 11.60 | 11.60 | 195,900 |
| 03 may 2024 | 11.61 | 11.66 | 11.52 | 11.58 | 11.58 | 178,200 |
| 02 may 2024 | 11.45 | 11.53 | 11.35 | 11.49 | 11.49 | 171,400 |
| 01 may 2024 | 11.49 | 11.56 | 11.39 | 11.39 | 11.39 | 152,600 |
| 30 abr 2024 | 11.45 | 11.49 | 11.32 | 11.43 | 11.43 | 194,100 |
| 29 abr 2024 | 11.49 | 11.60 | 11.44 | 11.45 | 11.45 | 230,400 |
| 26 abr 2024 | 11.35 | 11.50 | 11.35 | 11.44 | 11.44 | 203,400 |
| 25 abr 2024 | 11.38 | 11.41 | 11.34 | 11.35 | 11.35 | 126,800 |
| 24 abr 2024 | 11.35 | 11.46 | 11.31 | 11.44 | 11.44 | 418,900 |
| 23 abr 2024 | 11.27 | 11.38 | 11.27 | 11.36 | 11.36 | 160,500 |
| 22 abr 2024 | 11.22 | 11.36 | 11.21 | 11.29 | 11.29 | 291,000 |
| 19 abr 2024 | 11.06 | 11.26 | 11.06 | 11.22 | 11.22 | 209,800 |
| 18 abr 2024 | 11.02 | 11.14 | 11.00 | 11.09 | 11.09 | 200,900 |
| 17 abr 2024 | 10.88 | 11.07 | 10.85 | 11.03 | 11.03 | 286,200 |
| 16 abr 2024 | 10.76 | 10.86 | 10.68 | 10.81 | 10.81 | 194,400 |
| 15 abr 2024 | 11.04 | 11.18 | 10.79 | 10.84 | 10.84 | 255,500 |
| 12 abr 2024 | 11.05 | 11.18 | 11.00 | 11.02 | 11.02 | 178,300 |
| 11 abr 2024 | 10.95 | 11.12 | 10.86 | 11.12 | 11.12 | 255,500 |
| 10 abr 2024 | 10.86 | 10.95 | 10.80 | 10.86 | 10.86 | 230,700 |
| 09 abr 2024 | 11.15 | 11.19 | 10.98 | 11.02 | 11.02 | 195,500 |
| 08 abr 2024 | 11.17 | 11.22 | 11.10 | 11.13 | 11.13 | 152,600 |
| 05 abr 2024 | 11.02 | 11.13 | 11.02 | 11.10 | 11.10 | 225,600 |
| 04 abr 2024 | 11.18 | 11.26 | 11.01 | 11.02 | 11.02 | 345,400 |
| 03 abr 2024 | 11.02 | 11.14 | 11.02 | 11.11 | 11.11 | 202,900 |
| 02 abr 2024 | 11.04 | 11.10 | 10.96 | 11.07 | 11.07 | 206,200 |
| 01 abr 2024 | 11.04 | 11.11 | 10.93 | 11.09 | 11.09 | 508,900 |
| 28 mar 2024 | 11.06 | 11.30 | 10.97 | 11.00 | 11.00 | 366,900 |
| 27 mar 2024 | 10.78 | 11.10 | 10.74 | 11.09 | 11.09 | 554,100 |
| 26 mar 2024 | 10.64 | 10.81 | 10.64 | 10.74 | 10.74 | 406,800 |
| 25 mar 2024 | 10.54 | 10.69 | 10.54 | 10.63 | 10.63 | 261,900 |
| 22 mar 2024 | 10.66 | 10.70 | 10.52 | 10.55 | 10.55 | 277,600 |
| 21 mar 2024 | 10.58 | 10.69 | 10.53 | 10.65 | 10.65 | 413,800 |
| 21 mar 2024 | 0.34 Dividendo | |||||
| 20 mar 2024 | 10.77 | 10.91 | 10.67 | 10.89 | 10.55 | 529,500 |
| 19 mar 2024 | 10.71 | 10.81 | 10.65 | 10.74 | 10.40 | 401,000 |
| 18 mar 2024 | 10.96 | 11.02 | 10.76 | 10.76 | 10.42 | 336,900 |
| 15 mar 2024 | 10.96 | 12.00 | 10.81 | 10.92 | 10.58 | 940,600 |
| 14 mar 2024 | 11.03 | 11.38 | 10.87 | 10.92 | 10.58 | 1,202,800 |
| 13 mar 2024 | 10.99 | 11.05 | 10.96 | 10.96 | 10.62 | 199,400 |
| 12 mar 2024 | 11.05 | 11.07 | 10.95 | 11.03 | 10.69 | 171,600 |
| 11 mar 2024 | 10.98 | 11.10 | 10.93 | 11.05 | 10.71 | 232,000 |
| 08 mar 2024 | 10.97 | 11.06 | 10.94 | 10.98 | 10.64 | 314,200 |
| 07 mar 2024 | 10.89 | 11.01 | 10.81 | 10.97 | 10.63 | 282,500 |
| 06 mar 2024 | 10.94 | 10.97 | 10.81 | 10.88 | 10.54 | 170,700 |
| 05 mar 2024 | 10.75 | 10.91 | 10.75 | 10.85 | 10.51 | 294,100 |
| 04 mar 2024 | 10.78 | 10.87 | 10.67 | 10.80 | 10.46 | 445,900 |
| 01 mar 2024 | 10.80 | 10.80 | 10.65 | 10.76 | 10.42 | 323,000 |
| 29 feb 2024 | 10.72 | 10.83 | 10.69 | 10.78 | 10.44 | 222,600 |
| 28 feb 2024 | 10.76 | 10.79 | 10.67 | 10.74 | 10.40 | 437,400 |
| 27 feb 2024 | 11.06 | 11.06 | 10.65 | 10.83 | 10.49 | 811,700 |
| 26 feb 2024 | 11.05 | 11.15 | 10.98 | 11.04 | 10.70 | 328,400 |
| 23 feb 2024 | 11.14 | 11.23 | 11.07 | 11.07 | 10.72 | 172,300 |
| 22 feb 2024 | 11.10 | 11.24 | 11.10 | 11.16 | 10.81 | 255,100 |
| 21 feb 2024 | 11.06 | 11.11 | 11.03 | 11.08 | 10.73 | 133,500 |
| 20 feb 2024 | 11.12 | 11.15 | 11.05 | 11.11 | 10.76 | 156,000 |
| 16 feb 2024 | 11.17 | 11.23 | 11.10 | 11.14 | 10.79 | 161,000 |
| 15 feb 2024 | 11.02 | 11.23 | 10.97 | 11.22 | 10.87 | 326,300 |
| 14 feb 2024 | 10.94 | 11.02 | 10.87 | 10.93 | 10.59 | 180,600 |
| 13 feb 2024 | 11.14 | 11.14 | 10.82 | 10.86 | 10.52 | 344,400 |
| 12 feb 2024 | 11.06 | 11.24 | 11.06 | 11.23 | 10.88 | 218,000 |
| 09 feb 2024 | 11.00 | 11.06 | 10.90 | 11.06 | 10.71 | 232,100 |
| 08 feb 2024 | 10.95 | 11.00 | 10.82 | 10.98 | 10.64 | 237,300 |
| 07 feb 2024 | 10.93 | 11.05 | 10.84 | 10.98 | 10.64 | 258,200 |
| 06 feb 2024 | 11.00 | 11.00 | 10.85 | 10.95 | 10.61 | 261,500 |
| 05 feb 2024 | 11.13 | 11.15 | 10.92 | 11.04 | 10.70 | 324,200 |
| 02 feb 2024 | 11.17 | 11.31 | 11.11 | 11.15 | 10.80 | 214,800 |
| 01 feb 2024 | 11.19 | 11.29 | 10.99 | 11.21 | 10.86 | 249,600 |
| 31 ene 2024 | 11.42 | 11.44 | 11.18 | 11.19 | 10.84 | 259,400 |
| 30 ene 2024 | 11.34 | 11.44 | 11.31 | 11.43 | 11.07 | 208,500 |
| 29 ene 2024 | 11.29 | 11.35 | 11.25 | 11.34 | 10.99 | 243,600 |
| 26 ene 2024 | 11.21 | 11.27 | 11.19 | 11.26 | 10.91 | 263,500 |
| 25 ene 2024 | 11.19 | 11.19 | 11.03 | 11.16 | 10.81 | 214,500 |
| 24 ene 2024 | 11.32 | 11.32 | 11.10 | 11.11 | 10.76 | 260,200 |
| 23 ene 2024 | 11.27 | 11.34 | 11.18 | 11.21 | 10.86 | 253,800 |
| 22 ene 2024 | 11.11 | 11.26 | 11.11 | 11.25 | 10.90 | 269,600 |
| 19 ene 2024 | 11.08 | 11.13 | 10.97 | 11.06 | 10.71 | 332,300 |
| 18 ene 2024 | 11.04 | 11.13 | 10.97 | 11.07 | 10.72 | 305,200 |
| 17 ene 2024 | 11.01 | 11.16 | 11.01 | 11.04 | 10.70 | 232,100 |
| 16 ene 2024 | 11.06 | 11.15 | 11.03 | 11.04 | 10.70 | 189,600 |
| 12 ene 2024 | 11.22 | 11.27 | 11.14 | 11.20 | 10.85 | 197,500 |
| 11 ene 2024 | 11.27 | 11.27 | 11.03 | 11.15 | 10.80 | 250,300 |
| 10 ene 2024 | 11.28 | 11.35 | 11.20 | 11.22 | 10.87 | 197,800 |
| 09 ene 2024 | 11.35 | 11.36 | 11.22 | 11.30 | 10.95 | 350,200 |
| 08 ene 2024 | 11.20 | 11.36 | 11.18 | 11.34 | 10.99 | 291,600 |
| 05 ene 2024 | 11.06 | 11.16 | 11.06 | 11.16 | 10.81 | 262,700 |
| 04 ene 2024 | 10.94 | 11.15 | 10.94 | 11.04 | 10.70 | 279,100 |
| 03 ene 2024 | 11.13 | 11.15 | 10.88 | 10.93 | 10.59 | 285,200 |
| 02 ene 2024 | 11.19 | 11.26 | 11.05 | 11.15 | 10.80 | 280,300 |
| 29 dic 2023 | 11.48 | 11.48 | 11.30 | 11.31 | 10.96 | 206,200 |
| 28 dic 2023 | 11.42 | 11.54 | 11.39 | 11.44 | 11.08 | 217,600 |
| 28 dic 2023 | 0.05 Dividendo | |||||
| 27 dic 2023 | 11.46 | 11.54 | 11.43 | 11.44 | 11.03 | 186,700 |
| 26 dic 2023 | 11.53 | 11.58 | 11.44 | 11.50 | 11.09 | 216,200 |
| 22 dic 2023 | 11.44 | 11.57 | 11.41 | 11.50 | 11.09 | 292,100 |
| 21 dic 2023 | 11.39 | 11.43 | 11.29 | 11.43 | 11.02 | 279,100 |
| 21 dic 2023 | 0.15 Dividendo | |||||
| 20 dic 2023 | 11.62 | 11.68 | 11.49 | 11.50 | 10.95 | 294,700 |
| 19 dic 2023 | 11.48 | 11.75 | 11.44 | 11.65 | 11.09 | 577,200 |
| *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.