Yahoo

Correo

U.S. markets open in 3 hours 46 minutes

F S&P 500
5,106.75
+15.25(+0.30%)
F Dow Jones
38,659.00
+277.00(+0.72%)
F Nasdaq
17,749.75
+100.00(+0.57%)
E-mini Russell 2000 Index Futur
2,022.40
-4.80(-0.24%)
Petróleo
79.04
+0.09(+0.11%)
Oro
2,310.50
+0.90(+0.04%)

Cimpress plc (CMPR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

82.59

-1.71

(-2.03%)

Al cierre: 04:00PM EDT

82.59

-0.01

(-0.01%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	80.93	83.02	72.84	82.59	82.59	357,900
01 may 2024	85.06	86.73	84.09	84.30	84.30	155,800
30 abr 2024	88.63	88.63	85.15	85.27	85.27	143,900
29 abr 2024	89.84	90.07	88.09	89.32	89.32	153,800
26 abr 2024	88.98	89.58	88.12	89.08	89.08	98,200
25 abr 2024	87.98	89.40	87.19	88.61	88.61	138,600
24 abr 2024	90.21	92.56	89.22	89.38	89.38	125,700
23 abr 2024	89.67	91.83	89.47	90.90	90.90	133,200
22 abr 2024	87.80	89.46	87.56	88.91	88.91	115,100
19 abr 2024	87.52	88.84	85.54	87.10	87.10	173,200
18 abr 2024	90.35	92.60	88.24	88.33	88.33	123,900
17 abr 2024	90.00	91.50	88.94	90.23	90.23	114,700
16 abr 2024	90.71	90.71	88.53	89.50	89.50	97,100
15 abr 2024	93.89	94.47	90.51	91.59	91.59	118,300
12 abr 2024	94.37	94.45	92.40	93.19	93.19	66,100
11 abr 2024	94.01	95.37	93.11	95.36	95.36	162,400
10 abr 2024	94.61	95.00	92.24	93.45	93.45	112,300
09 abr 2024	98.60	99.04	96.69	96.78	96.78	112,800
08 abr 2024	97.49	99.30	97.22	97.92	97.92	185,800
05 abr 2024	95.38	98.11	95.16	97.13	97.13	161,100
04 abr 2024	97.93	99.46	95.06	95.56	95.56	221,100
03 abr 2024	90.90	96.85	90.05	96.46	96.46	190,500
02 abr 2024	90.20	93.50	89.32	91.76	91.76	183,700
01 abr 2024	89.11	92.45	88.55	91.58	91.58	200,900
28 mar 2024	88.72	89.55	87.84	88.51	88.51	149,300
27 mar 2024	88.50	89.85	87.84	88.66	88.66	131,500
26 mar 2024	90.29	90.63	87.12	87.35	87.35	101,100
25 mar 2024	91.03	91.19	89.36	89.90	89.90	58,000
22 mar 2024	92.84	92.84	90.04	90.35	90.35	58,900
21 mar 2024	91.79	93.83	91.66	92.46	92.46	119,800
20 mar 2024	89.37	91.90	89.00	90.93	90.93	94,200
19 mar 2024	86.48	90.60	85.78	89.85	89.85	143,200
18 mar 2024	88.47	88.70	86.68	87.08	87.08	266,300
15 mar 2024	87.33	88.61	87.22	87.54	87.54	204,100
14 mar 2024	89.33	89.65	86.85	87.68	87.68	104,400
13 mar 2024	89.47	91.25	89.14	89.62	89.62	110,200
12 mar 2024	88.45	90.50	88.40	90.36	90.36	109,400
11 mar 2024	90.59	91.40	88.22	88.75	88.75	139,300
08 mar 2024	91.80	94.19	91.24	91.43	91.43	126,900
07 mar 2024	90.61	91.49	89.35	90.31	90.31	147,500
06 mar 2024	94.71	94.71	89.89	89.96	89.96	88,600
05 mar 2024	97.00	98.34	93.18	93.65	93.65	164,800
04 mar 2024	99.22	99.89	97.16	98.36	98.36	171,400
01 mar 2024	97.90	100.01	97.00	99.64	99.64	233,500
29 feb 2024	94.89	98.44	94.52	98.01	98.01	306,100
28 feb 2024	93.37	94.99	93.37	93.81	93.81	182,700
27 feb 2024	94.50	96.00	93.97	94.33	94.33	198,200
26 feb 2024	91.63	94.83	89.21	93.47	93.47	316,900
23 feb 2024	90.07	91.74	89.97	91.60	91.60	227,600
22 feb 2024	88.30	90.40	88.30	89.99	89.99	250,000
21 feb 2024	87.60	88.76	86.19	88.41	88.41	200,100
20 feb 2024	87.42	89.61	85.96	88.10	88.10	229,000
16 feb 2024	90.24	91.00	88.89	89.21	89.21	210,900
15 feb 2024	90.28	91.48	89.45	91.09	91.09	315,200
14 feb 2024	87.23	90.45	87.23	89.98	89.98	317,400
13 feb 2024	86.51	88.53	85.15	85.84	85.84	225,100
12 feb 2024	88.40	90.58	88.40	90.01	90.01	254,000
09 feb 2024	86.84	88.60	85.81	88.04	88.04	235,700
08 feb 2024	84.17	87.10	84.17	85.81	85.81	216,100
07 feb 2024	84.53	85.50	83.33	84.59	84.59	182,300
06 feb 2024	84.65	86.75	83.46	84.09	84.09	307,300
05 feb 2024	87.50	92.85	86.46	90.06	90.06	241,600
02 feb 2024	91.63	92.68	85.98	91.36	91.36	236,600
01 feb 2024	89.80	99.00	86.61	91.53	91.53	618,600
31 ene 2024	78.25	78.49	75.02	75.22	75.22	77,200
30 ene 2024	78.30	79.20	77.65	78.09	78.09	64,400
29 ene 2024	76.00	79.18	75.77	79.17	79.17	77,300
26 ene 2024	76.30	76.71	75.33	75.60	75.60	61,800
25 ene 2024	75.26	76.17	74.72	75.67	75.67	70,400
24 ene 2024	76.29	76.29	73.79	73.95	73.95	54,400
23 ene 2024	75.63	75.87	73.98	74.95	74.95	72,500
22 ene 2024	74.24	75.19	67.77	74.63	74.63	73,300
19 ene 2024	73.09	73.13	70.53	73.03	73.03	70,600
18 ene 2024	71.28	72.55	70.67	72.52	72.52	92,200
17 ene 2024	69.84	71.85	68.90	71.06	71.06	121,200
16 ene 2024	72.58	72.58	70.59	71.44	71.44	101,300
12 ene 2024	75.84	76.02	73.36	73.44	73.44	105,500
11 ene 2024	74.26	74.90	72.88	74.67	74.67	74,800
10 ene 2024	73.66	75.69	73.66	74.46	74.46	100,500
09 ene 2024	72.23	74.19	71.74	73.98	73.98	117,600
08 ene 2024	72.66	73.94	72.23	73.71	73.71	66,200
05 ene 2024	72.81	73.36	71.87	72.24	72.24	102,400
04 ene 2024	74.47	75.57	73.42	73.60	73.60	82,600
03 ene 2024	76.91	76.91	69.23	74.28	74.28	109,900
02 ene 2024	79.25	80.16	77.09	78.07	78.07	113,500
29 dic 2023	81.06	82.24	79.84	80.05	80.05	80,600
28 dic 2023	82.37	83.01	80.15	81.70	81.70	94,200
27 dic 2023	81.34	83.36	80.58	82.58	82.58	111,400
26 dic 2023	81.32	82.63	80.37	81.56	81.56	92,700
22 dic 2023	80.76	82.40	80.18	81.24	81.24	117,700
21 dic 2023	80.26	80.93	79.04	80.56	80.56	144,300
20 dic 2023	80.16	82.02	79.17	79.33	79.33	132,300
19 dic 2023	79.90	81.02	79.18	80.20	80.20	127,800
18 dic 2023	79.70	80.79	78.32	79.00	79.00	84,300
15 dic 2023	81.39	81.39	78.75	79.60	79.60	189,300
14 dic 2023	80.81	82.96	79.17	80.98	80.98	145,200
13 dic 2023	76.30	79.35	75.19	79.15	79.15	93,400
12 dic 2023	76.05	76.91	74.39	76.26	76.26	75,200
11 dic 2023	75.72	77.27	74.08	76.05	76.05	140,900
08 dic 2023	73.90	76.50	73.90	75.41	75.41	126,200
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...

F S&P 5005,106.75+15.25(+0.30%)

F Dow Jones38,659.00+277.00(+0.72%)

F Nasdaq17,749.75+100.00(+0.57%)

E-mini Russell 2000 Index Futur2,022.40-4.80(-0.24%)

Petróleo79.04+0.09(+0.11%)

Oro2,310.50+0.90(+0.04%)

Cimpress plc (CMPR)

F S&P 500
5,106.75
+15.25(+0.30%)

F Dow Jones
38,659.00
+277.00(+0.72%)

F Nasdaq
17,749.75
+100.00(+0.57%)

E-mini Russell 2000 Index Futur
2,022.40
-4.80(-0.24%)

Petróleo
79.04
+0.09(+0.11%)

Oro
2,310.50
+0.90(+0.04%)