U.S. markets closed

(CIVVX)

. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 202419.6419.6419.6419.6419.64-
30 abr 202419.6319.6319.6319.6319.63-
29 abr 202419.9319.9319.9319.9319.93-
26 abr 202419.6919.6919.6919.6919.69-
25 abr 202419.5819.5819.5819.5819.58-
24 abr 202419.6319.6319.6319.6319.63-
23 abr 202419.6419.6419.6419.6419.64-
22 abr 202419.4019.4019.4019.4019.40-
19 abr 202419.1619.1619.1619.1619.16-
18 abr 202419.2319.2319.2319.2319.23-
17 abr 202419.1219.1219.1219.1219.12-
16 abr 202419.0619.0619.0619.0619.06-
15 abr 202419.2319.2319.2319.2319.23-
12 abr 202419.3019.3019.3019.3019.30-
11 abr 202419.5919.5919.5919.5919.59-
10 abr 202419.6719.6719.6719.6719.67-
09 abr 202419.8819.8819.8819.8819.88-
08 abr 202419.9119.9119.9119.9119.91-
05 abr 202419.8219.8219.8219.8219.82-
04 abr 202419.7919.7919.7919.7919.79-
03 abr 202419.9319.9319.9319.9319.93-
02 abr 202419.7919.7919.7919.7919.79-
01 abr 202419.8719.8719.8719.8719.87-
28 mar 202419.9419.9419.9419.9419.94-
27 mar 202419.9119.9119.9119.9119.91-
26 mar 202419.8419.8419.8419.8419.84-
25 mar 202419.7119.7119.7119.7119.71-
22 mar 202419.7019.7019.7019.7019.70-
21 mar 202419.7819.7819.7819.7819.78-
20 mar 202419.7719.7719.7719.7719.77-
19 mar 202419.6319.6319.6319.6319.63-
18 mar 202419.6319.6319.6319.6319.63-
15 mar 202419.6219.6219.6219.6219.62-
14 mar 202419.7619.7619.7619.7619.76-
13 mar 202419.9519.9519.9519.9519.95-
12 mar 202419.8819.8819.8819.8819.88-
11 mar 202419.6919.6919.6919.6919.69-
08 mar 202419.7319.7319.7319.7319.73-
07 mar 202419.7319.7319.7319.7319.73-
06 mar 202419.4819.4819.4819.4819.48-
05 mar 202419.3319.3319.3319.3319.33-
04 mar 202419.3819.3819.3819.3819.38-
01 mar 202419.3619.3619.3619.3619.36-
29 feb 202419.2219.2219.2219.2219.22-
28 feb 202419.3019.3019.3019.3019.30-
27 feb 202419.4519.4519.4519.4519.45-
26 feb 202419.3919.3919.3919.3919.39-
23 feb 202419.4019.4019.4019.4019.40-
22 feb 202419.4219.4219.4219.4219.42-
21 feb 202419.2119.2119.2119.2119.21-
20 feb 202419.1719.1719.1719.1719.17-
16 feb 202419.0019.0019.0019.0019.00-
15 feb 202418.8618.8618.8618.8618.86-
14 feb 202418.7318.7318.7318.7318.73-
13 feb 202418.5918.5918.5918.5918.59-
12 feb 202418.8818.8818.8818.8818.88-
09 feb 202418.8618.8618.8618.8618.86-
08 feb 202418.8818.8818.8818.8818.88-
07 feb 202418.9818.9818.9818.9818.98-
06 feb 202419.0319.0319.0319.0319.03-
05 feb 202418.9518.9518.9518.9518.95-
02 feb 202418.9518.9518.9518.9518.95-
01 feb 202419.0719.0719.0719.0719.07-
31 ene 202418.9318.9318.9318.9318.93-
30 ene 202419.1419.1419.1419.1419.14-
29 ene 202419.1519.1519.1519.1519.15-
26 ene 202419.1319.1319.1319.1319.13-
25 ene 202418.9818.9818.9818.9818.98-
24 ene 202419.0419.0419.0419.0419.04-
23 ene 202418.9218.9218.9218.9218.92-
22 ene 202418.9818.9818.9818.9818.98-
19 ene 202418.9418.9418.9418.9418.94-
18 ene 202418.8918.8918.8918.8918.89-
17 ene 202418.9418.9418.9418.9418.94-
16 ene 202418.9418.9418.9418.9418.94-
12 ene 202419.2119.2119.2119.2119.21-
11 ene 202419.1419.1419.1419.1419.14-
10 ene 202419.2619.2619.2619.2619.26-
09 ene 202419.2519.2519.2519.2519.25-
08 ene 202419.3919.3919.3919.3919.39-
05 ene 202419.1919.1919.1919.1919.19-
04 ene 202419.2319.2319.2319.2319.23-
03 ene 202419.1019.1019.1019.1019.10-
02 ene 202419.2819.2819.2819.2819.28-
29 dic 202319.4219.4219.4219.4219.42-
28 dic 202319.4119.4119.4119.4119.41-
27 dic 202319.4719.4719.4719.4719.47-
26 dic 202319.3119.3119.3119.3119.31-
22 dic 202319.2319.2319.2319.2319.23-
21 dic 202319.1819.1819.1819.1819.18-
20 dic 202318.9618.9618.9618.9618.96-
20 dic 20230.316 Dividendo
20 dic 20230.343 Ganancias de capital
19 dic 202319.7719.7719.7719.7719.11-
18 dic 202319.6019.6019.6019.6018.95-
15 dic 202319.6119.6119.6119.6118.96-
14 dic 202319.8519.8519.8519.8519.19-
13 dic 202319.6219.6219.6219.6218.97-
12 dic 202319.4319.4319.4319.4318.78-
*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...