U.S. markets open in 1 hour 13 minutes
F S&P 500
5,509.75 +18.75 (+0.34%) F Dow Jones
38,879.00 +20.00 (+0.05%) F Nasdaq
20,022.25 +103.00 (+0.52%) E-mini Russell 2000 Index Futur
2,051.20 +1.90 (+0.09%) Petróleo
81.57 0.00 (0.00%) Oro
2,353.40 +6.50 (+0.28%)
Caldwell & Orkin - Gator Capital L/S Fd (COAGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 17 jun 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 14 jun 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 13 jun 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 12 jun 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 11 jun 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 10 jun 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 07 jun 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 06 jun 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 05 jun 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 04 jun 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 03 jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 31 may 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 30 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 29 may 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 28 may 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 24 may 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 23 may 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 22 may 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 21 may 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 20 may 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 17 may 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 16 may 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 15 may 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 14 may 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 13 may 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 10 may 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 09 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 08 may 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 07 may 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 06 may 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 03 may 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 02 may 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 01 may 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 30 abr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 29 abr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 26 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 25 abr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 24 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 23 abr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 22 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 19 abr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 18 abr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 17 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 16 abr 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 15 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 11 abr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 10 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 09 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 08 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 05 abr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 04 abr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 03 abr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 02 abr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 01 abr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 28 mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 27 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 26 mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 25 mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 22 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 21 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 20 mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 19 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 18 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 15 mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 14 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 13 mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 12 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 11 mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 08 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 07 mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 06 mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 05 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 04 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 01 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 29 feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 28 feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 27 feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 26 feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 23 feb 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| 22 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 20 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 16 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 15 feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 14 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 13 feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 12 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 09 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 08 feb 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 06 feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 05 feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 02 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 01 feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 31 ene 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 30 ene 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 29 ene 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 ene 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| *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.