U.S. markets open in 3 hours
F S&P 500
5,113.25 +21.75 (+0.43%) F Dow Jones
38,701.00 +319.00 (+0.83%) F Nasdaq
17,776.50 +126.75 (+0.72%) E-mini Russell 2000 Index Futur
2,025.70 -1.50 (-0.07%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,308.80 -0.80 (-0.03%)
Costamare Inc. (CMRE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 12.40 | 12.46 | 12.24 | 12.36 | 12.36 | 393,400 |
| 01 may 2024 | 11.98 | 12.33 | 11.92 | 12.28 | 12.28 | 573,200 |
| 30 abr 2024 | 11.83 | 12.08 | 11.79 | 11.98 | 11.98 | 489,100 |
| 29 abr 2024 | 11.78 | 11.97 | 11.70 | 11.91 | 11.91 | 351,700 |
| 26 abr 2024 | 11.53 | 11.90 | 11.53 | 11.78 | 11.78 | 560,000 |
| 25 abr 2024 | 11.32 | 11.57 | 11.27 | 11.52 | 11.52 | 452,200 |
| 24 abr 2024 | 11.53 | 11.54 | 11.24 | 11.36 | 11.36 | 403,300 |
| 23 abr 2024 | 11.19 | 11.55 | 11.17 | 11.53 | 11.53 | 469,900 |
| 22 abr 2024 | 10.95 | 11.29 | 10.94 | 11.18 | 11.18 | 342,800 |
| 19 abr 2024 | 10.77 | 10.95 | 10.70 | 10.93 | 10.93 | 315,500 |
| 18 abr 2024 | 10.76 | 10.84 | 10.64 | 10.68 | 10.68 | 282,400 |
| 18 abr 2024 | 0.115 Dividendo | |||||
| 17 abr 2024 | 11.00 | 11.12 | 10.83 | 10.83 | 10.72 | 246,500 |
| 16 abr 2024 | 10.97 | 11.01 | 10.76 | 10.99 | 10.87 | 247,900 |
| 15 abr 2024 | 11.12 | 11.31 | 11.01 | 11.07 | 10.95 | 226,900 |
| 12 abr 2024 | 11.35 | 11.36 | 11.01 | 11.01 | 10.89 | 220,200 |
| 11 abr 2024 | 11.24 | 11.50 | 11.24 | 11.37 | 11.25 | 355,200 |
| 10 abr 2024 | 11.05 | 11.29 | 10.92 | 11.18 | 11.06 | 383,200 |
| 09 abr 2024 | 11.42 | 11.42 | 11.06 | 11.19 | 11.07 | 276,800 |
| 08 abr 2024 | 11.44 | 11.52 | 11.31 | 11.36 | 11.24 | 316,700 |
| 05 abr 2024 | 11.41 | 11.52 | 11.32 | 11.42 | 11.30 | 272,300 |
| 04 abr 2024 | 11.60 | 11.72 | 11.38 | 11.41 | 11.29 | 298,700 |
| 03 abr 2024 | 11.21 | 11.62 | 11.21 | 11.55 | 11.43 | 392,300 |
| 02 abr 2024 | 11.33 | 11.33 | 11.09 | 11.17 | 11.05 | 320,500 |
| 01 abr 2024 | 11.38 | 11.54 | 11.34 | 11.39 | 11.27 | 282,600 |
| 28 mar 2024 | 11.32 | 11.45 | 11.27 | 11.35 | 11.23 | 340,700 |
| 27 mar 2024 | 11.19 | 11.32 | 11.18 | 11.29 | 11.17 | 215,600 |
| 26 mar 2024 | 11.12 | 11.22 | 11.09 | 11.18 | 11.06 | 254,100 |
| 25 mar 2024 | 11.15 | 11.24 | 11.11 | 11.13 | 11.01 | 193,700 |
| 22 mar 2024 | 11.33 | 11.35 | 11.16 | 11.16 | 11.04 | 215,100 |
| 21 mar 2024 | 11.27 | 11.42 | 11.27 | 11.36 | 11.24 | 320,800 |
| 20 mar 2024 | 11.00 | 11.27 | 10.82 | 11.22 | 11.10 | 343,400 |
| 19 mar 2024 | 11.10 | 11.17 | 11.04 | 11.07 | 10.95 | 214,100 |
| 18 mar 2024 | 11.17 | 11.23 | 11.04 | 11.12 | 11.00 | 306,100 |
| 15 mar 2024 | 11.15 | 11.29 | 11.10 | 11.17 | 11.05 | 436,900 |
| 14 mar 2024 | 11.41 | 11.41 | 11.16 | 11.18 | 11.06 | 427,900 |
| 13 mar 2024 | 11.49 | 11.54 | 11.28 | 11.42 | 11.30 | 352,100 |
| 12 mar 2024 | 11.26 | 11.53 | 11.17 | 11.51 | 11.39 | 324,400 |
| 11 mar 2024 | 11.36 | 11.39 | 11.15 | 11.23 | 11.11 | 329,500 |
| 08 mar 2024 | 11.66 | 11.77 | 11.34 | 11.39 | 11.27 | 714,400 |
| 07 mar 2024 | 11.41 | 11.67 | 11.35 | 11.54 | 11.42 | 513,100 |
| 06 mar 2024 | 11.23 | 11.50 | 11.17 | 11.46 | 11.34 | 377,700 |
| 05 mar 2024 | 10.96 | 11.25 | 10.96 | 11.18 | 11.06 | 435,200 |
| 04 mar 2024 | 11.53 | 11.53 | 10.97 | 10.97 | 10.85 | 489,000 |
| 01 mar 2024 | 11.41 | 11.63 | 11.37 | 11.49 | 11.37 | 381,800 |
| 29 feb 2024 | 11.62 | 11.63 | 11.30 | 11.37 | 11.25 | 292,900 |
| 28 feb 2024 | 11.48 | 11.77 | 11.41 | 11.52 | 11.40 | 532,500 |
| 27 feb 2024 | 11.40 | 11.66 | 11.36 | 11.53 | 11.41 | 465,200 |
| 26 feb 2024 | 11.34 | 11.42 | 11.14 | 11.40 | 11.28 | 451,200 |
| 23 feb 2024 | 11.18 | 11.38 | 11.05 | 11.34 | 11.22 | 398,400 |
| 22 feb 2024 | 11.07 | 11.17 | 10.96 | 11.14 | 11.02 | 511,300 |
| 21 feb 2024 | 10.87 | 11.10 | 10.81 | 11.09 | 10.97 | 392,800 |
| 20 feb 2024 | 11.02 | 11.11 | 10.86 | 10.87 | 10.75 | 392,600 |
| 16 feb 2024 | 11.29 | 11.33 | 11.07 | 11.15 | 11.03 | 369,900 |
| 15 feb 2024 | 11.14 | 11.31 | 11.11 | 11.23 | 11.11 | 354,700 |
| 14 feb 2024 | 11.22 | 11.23 | 10.93 | 11.13 | 11.01 | 550,500 |
| 13 feb 2024 | 11.40 | 11.40 | 11.05 | 11.14 | 11.02 | 571,300 |
| 12 feb 2024 | 11.15 | 11.65 | 11.12 | 11.58 | 11.46 | 639,200 |
| 09 feb 2024 | 11.03 | 11.14 | 10.89 | 11.08 | 10.96 | 599,800 |
| 08 feb 2024 | 10.88 | 11.09 | 10.64 | 11.00 | 10.88 | 814,000 |
| 07 feb 2024 | 10.69 | 11.02 | 10.44 | 10.91 | 10.79 | 977,200 |
| 06 feb 2024 | 10.32 | 10.62 | 10.29 | 10.41 | 10.30 | 495,500 |
| 05 feb 2024 | 10.31 | 10.36 | 10.14 | 10.28 | 10.17 | 398,000 |
| 02 feb 2024 | 10.51 | 10.52 | 10.27 | 10.35 | 10.24 | 410,300 |
| 01 feb 2024 | 10.80 | 10.87 | 10.32 | 10.52 | 10.41 | 671,300 |
| 31 ene 2024 | 10.98 | 11.01 | 10.70 | 10.71 | 10.60 | 566,500 |
| 30 ene 2024 | 10.71 | 11.06 | 10.69 | 11.03 | 10.91 | 406,500 |
| 29 ene 2024 | 10.89 | 11.04 | 10.72 | 10.77 | 10.66 | 496,000 |
| 26 ene 2024 | 11.07 | 11.09 | 10.75 | 10.88 | 10.76 | 406,800 |
| 25 ene 2024 | 11.15 | 11.15 | 10.78 | 10.99 | 10.87 | 521,500 |
| 24 ene 2024 | 10.89 | 11.16 | 10.81 | 11.09 | 10.97 | 564,700 |
| 23 ene 2024 | 10.86 | 10.88 | 10.68 | 10.72 | 10.61 | 590,300 |
| 22 ene 2024 | 10.97 | 11.02 | 10.81 | 10.82 | 10.71 | 511,500 |
| 19 ene 2024 | 11.11 | 11.14 | 10.91 | 10.97 | 10.85 | 530,900 |
| 19 ene 2024 | 0.115 Dividendo | |||||
| 18 ene 2024 | 11.08 | 11.20 | 10.93 | 11.16 | 10.93 | 381,600 |
| 17 ene 2024 | 10.75 | 11.01 | 10.61 | 10.96 | 10.73 | 566,800 |
| 16 ene 2024 | 10.80 | 11.03 | 10.71 | 10.92 | 10.69 | 504,300 |
| 12 ene 2024 | 10.95 | 10.99 | 10.70 | 10.74 | 10.52 | 386,100 |
| 11 ene 2024 | 10.75 | 10.82 | 10.59 | 10.76 | 10.54 | 360,100 |
| 10 ene 2024 | 10.76 | 11.02 | 10.72 | 10.79 | 10.57 | 534,800 |
| 09 ene 2024 | 11.01 | 11.01 | 10.69 | 10.74 | 10.52 | 463,800 |
| 08 ene 2024 | 11.14 | 11.27 | 10.86 | 11.09 | 10.86 | 584,200 |
| 05 ene 2024 | 11.09 | 11.48 | 11.04 | 11.35 | 11.11 | 670,300 |
| 04 ene 2024 | 11.06 | 11.17 | 11.00 | 11.12 | 10.89 | 568,000 |
| 03 ene 2024 | 10.64 | 11.06 | 10.55 | 10.89 | 10.66 | 733,200 |
| 02 ene 2024 | 10.50 | 10.91 | 10.45 | 10.68 | 10.46 | 492,000 |
| 29 dic 2023 | 10.38 | 10.45 | 10.31 | 10.41 | 10.19 | 388,600 |
| 28 dic 2023 | 10.55 | 10.55 | 10.37 | 10.38 | 10.16 | 269,700 |
| 27 dic 2023 | 10.58 | 10.62 | 10.44 | 10.52 | 10.30 | 324,100 |
| 26 dic 2023 | 10.56 | 10.58 | 10.26 | 10.55 | 10.33 | 466,900 |
| 22 dic 2023 | 10.50 | 10.66 | 10.47 | 10.56 | 10.34 | 643,000 |
| 21 dic 2023 | 10.23 | 10.42 | 10.15 | 10.41 | 10.19 | 527,800 |
| 20 dic 2023 | 10.25 | 10.45 | 10.08 | 10.08 | 9.87 | 604,600 |
| 19 dic 2023 | 10.01 | 10.31 | 10.01 | 10.30 | 10.09 | 565,000 |
| 18 dic 2023 | 10.30 | 10.47 | 9.99 | 10.00 | 9.79 | 813,300 |
| 15 dic 2023 | 9.81 | 10.23 | 9.77 | 10.08 | 9.87 | 1,381,900 |
| 14 dic 2023 | 9.68 | 9.88 | 9.68 | 9.75 | 9.55 | 406,700 |
| 13 dic 2023 | 9.32 | 9.54 | 9.16 | 9.52 | 9.32 | 434,600 |
| 12 dic 2023 | 9.37 | 9.38 | 9.21 | 9.34 | 9.15 | 352,100 |
| *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.