U.S. markets closed

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2,744.42+86.95 (+3.27%)
Al cierre: 03:56PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 20242,671.322,748.992,643.492,744.422,744.42240
03 may 20242,590.002,700.002,590.002,657.472,657.47200
02 may 20242,729.972,729.972,575.552,600.002,600.001,100
01 may 20242,577.002,663.332,577.002,627.002,627.00200
30 abr 20242,650.002,652.902,579.002,579.002,579.002,000
29 abr 20242,665.002,669.002,630.612,643.202,643.20300
26 abr 20242,683.202,695.802,637.792,656.212,656.21200
25 abr 20242,669.002,701.612,641.872,680.952,680.95200
24 abr 20242,742.002,749.002,670.872,700.002,700.00200
23 abr 20242,700.002,748.882,685.002,737.722,737.72800
22 abr 20242,669.002,714.902,669.002,699.822,699.82600
19 abr 20242,689.452,713.602,650.002,669.002,669.00300
18 abr 20242,749.002,749.002,650.002,691.242,691.243,400
17 abr 20242,715.002,715.002,575.552,705.752,705.75400
16 abr 20242,576.002,668.812,576.002,636.722,636.72400
15 abr 20242,700.002,700.002,600.222,615.612,615.61300
12 abr 20242,700.002,711.252,597.682,603.712,603.71700
11 abr 20242,655.002,714.772,638.002,710.442,710.44200
10 abr 20242,663.992,682.972,655.002,657.002,657.001,000
09 abr 20242,694.122,699.552,625.362,699.552,699.55700
08 abr 20242,690.502,701.372,651.442,694.662,694.66300
05 abr 20242,647.002,706.712,630.002,675.612,675.61400
04 abr 20242,640.002,717.752,609.692,620.002,620.00400
03 abr 20242,654.022,694.802,640.732,641.672,641.67300
02 abr 20242,700.002,731.502,631.112,658.542,658.54300
01 abr 20242,744.002,744.502,700.002,700.682,700.68400
28 mar 20242,742.752,778.052,734.502,734.502,734.50300
27 mar 20242,749.302,788.122,742.732,743.702,743.701,600
27 mar 20241 Dividendo
26 mar 20242,753.792,807.472,753.792,758.002,757.00300
25 mar 20242,829.002,829.002,750.002,760.002,759.002,600
22 mar 20242,830.002,830.002,759.352,761.542,760.54200
21 mar 20242,790.002,850.002,787.452,820.162,819.14900
20 mar 20242,797.002,797.002,744.372,792.002,790.99500
19 mar 20242,701.682,797.002,701.682,749.142,748.14400
18 mar 20242,776.672,779.382,708.002,722.802,721.81800
15 mar 20242,835.002,835.002,757.692,775.712,774.70300
14 mar 20242,810.192,810.192,750.132,767.122,766.12200
13 mar 20242,780.002,812.672,777.002,798.222,797.21500
12 mar 20242,844.882,844.882,785.072,803.712,802.69500
11 mar 20242,812.462,822.092,780.002,817.612,816.59600
08 mar 20242,750.002,866.832,750.002,814.132,813.11600
07 mar 20242,700.002,874.682,700.002,866.272,865.23700
06 mar 20242,744.512,775.002,702.522,720.002,719.011,100
05 mar 20242,773.362,797.672,718.682,724.492,723.501,100
04 mar 20242,841.982,841.982,792.342,792.342,791.33800
01 mar 20242,777.002,842.552,777.002,825.352,824.33500
29 feb 20242,781.802,798.012,775.002,781.482,780.474,700
28 feb 20242,771.892,790.002,750.002,774.662,773.65300
27 feb 20242,798.002,798.002,756.002,782.932,781.92800
26 feb 20242,774.912,797.502,755.142,781.302,780.29900
23 feb 20242,767.002,777.002,734.882,766.572,765.57300
22 feb 20242,725.242,767.002,725.242,757.042,756.04600
21 feb 20242,751.502,767.002,686.432,732.012,731.02800
20 feb 20242,666.312,772.692,652.242,755.662,754.661,600
16 feb 20242,739.462,796.332,735.002,750.002,749.00300
15 feb 20242,777.002,777.002,710.002,741.122,740.13200
14 feb 20242,656.002,757.502,652.122,735.232,734.24300
13 feb 20242,733.002,733.002,630.002,652.422,651.46900
12 feb 20242,735.002,788.242,705.002,721.862,720.87600
09 feb 20242,759.552,787.392,735.002,770.952,769.95500
08 feb 20242,800.002,800.002,710.002,735.002,734.011,700
07 feb 20242,819.952,819.952,699.002,730.622,729.63400
06 feb 20242,692.002,750.002,675.002,699.292,698.311,000
05 feb 20242,786.512,799.532,645.002,709.862,708.881,200
02 feb 20242,800.002,821.282,770.742,805.622,804.60700
01 feb 20242,804.102,827.352,720.892,792.042,791.03500
31 ene 20242,832.132,866.072,769.812,778.972,777.96600
30 ene 20242,906.482,908.002,785.302,830.002,828.97400
29 ene 20242,942.442,942.442,730.682,796.472,795.46700
26 ene 20242,722.002,752.172,718.002,750.912,749.91500
25 ene 20242,694.032,749.952,678.082,702.042,701.061,100
24 ene 20242,700.002,749.002,700.002,737.842,736.85600
23 ene 20242,692.992,722.562,668.642,717.002,716.011,000
22 ene 20242,830.002,830.002,680.002,697.662,696.68600
19 ene 20242,687.002,724.252,667.002,723.932,722.94500
18 ene 20242,616.452,683.632,616.452,673.232,672.261,100
17 ene 20242,800.782,800.782,606.432,632.232,631.28500
16 ene 20242,638.932,700.002,638.932,677.502,676.53600
12 ene 20242,888.172,888.172,620.842,675.002,674.03600
11 ene 20242,599.492,618.772,566.002,606.842,605.90800
10 ene 20242,581.982,616.742,550.002,607.512,606.56400
09 ene 20242,590.002,676.222,520.182,585.002,584.06800
08 ene 20242,500.162,589.722,500.162,569.512,568.58700
05 ene 20242,499.002,529.972,486.162,511.682,510.77500
04 ene 20242,500.002,500.002,475.002,498.002,497.09300
03 ene 20242,426.002,489.012,417.972,475.882,474.98600
02 ene 20242,495.702,495.702,405.002,426.392,425.51600
29 dic 20232,516.762,530.002,459.002,484.652,483.75600
28 dic 20232,600.002,600.002,472.182,483.002,482.10300
27 dic 20232,600.002,600.002,475.192,496.692,495.781,200
26 dic 20232,464.992,490.812,460.002,475.502,474.60200
22 dic 20232,437.002,463.152,435.002,447.852,446.96800
21 dic 20232,412.262,438.952,395.992,435.722,434.841,400
20 dic 20232,366.632,430.002,365.002,395.832,394.96300
19 dic 20232,500.522,500.522,371.052,371.052,370.19600
19 dic 20231 Dividendo
18 dic 20232,490.002,490.002,423.002,432.872,430.99900
15 dic 20232,474.922,507.192,474.922,480.002,478.08600
14 dic 20232,500.002,500.002,432.182,475.052,473.141,600
*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...