U.S. markets open in 1 hour 14 minutes
F S&P 500
5,534.00 -0.25 (-0.00%) F Dow Jones
39,661.00 +78.00 (+0.20%) F Nasdaq
19,940.75 -42.00 (-0.21%) E-mini Russell 2000 Index Futur
2,047.90 +4.50 (+0.22%) Petróleo
81.04 +0.31 (+0.38%) Oro
2,338.70 +7.50 (+0.32%)
Core Scientific, Inc. (CORZ)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 8.89 | 9.07 | 8.31 | 8.97 | 8.97 | 21,853,300 |
| 20 jun 2024 | 9.04 | 9.45 | 8.76 | 9.09 | 9.09 | 9,724,300 |
| 18 jun 2024 | 9.60 | 9.61 | 8.60 | 8.91 | 8.91 | 14,558,400 |
| 17 jun 2024 | 10.43 | 10.51 | 9.58 | 9.69 | 9.69 | 17,401,700 |
| 14 jun 2024 | 9.90 | 10.36 | 9.54 | 10.33 | 10.33 | 12,753,800 |
| 13 jun 2024 | 9.95 | 10.70 | 9.33 | 9.85 | 9.85 | 23,410,600 |
| 12 jun 2024 | 9.00 | 9.75 | 8.57 | 9.57 | 9.57 | 28,291,800 |
| 11 jun 2024 | 8.10 | 8.76 | 7.92 | 8.71 | 8.71 | 13,160,200 |
| 10 jun 2024 | 7.82 | 8.59 | 7.80 | 8.21 | 8.21 | 14,320,100 |
| 07 jun 2024 | 7.79 | 8.41 | 7.69 | 7.78 | 7.78 | 16,940,400 |
| 06 jun 2024 | 7.33 | 8.36 | 7.10 | 7.85 | 7.85 | 29,395,100 |
| 05 jun 2024 | 6.90 | 7.27 | 6.28 | 7.15 | 7.15 | 18,606,600 |
| 04 jun 2024 | 6.25 | 7.06 | 6.04 | 6.83 | 6.83 | 68,790,600 |
| 03 jun 2024 | 4.95 | 5.01 | 4.74 | 4.87 | 4.87 | 2,535,200 |
| 31 may 2024 | 4.89 | 4.92 | 4.46 | 4.75 | 4.75 | 5,653,900 |
| 30 may 2024 | 5.30 | 5.34 | 4.82 | 4.89 | 4.89 | 5,852,900 |
| 29 may 2024 | 5.12 | 5.34 | 4.95 | 5.23 | 5.23 | 7,067,800 |
| 28 may 2024 | 4.93 | 5.15 | 4.82 | 4.96 | 4.96 | 8,164,300 |
| 24 may 2024 | 4.19 | 4.82 | 4.10 | 4.82 | 4.82 | 8,918,900 |
| 23 may 2024 | 4.20 | 4.29 | 3.99 | 4.17 | 4.17 | 5,461,400 |
| 22 may 2024 | 4.05 | 4.21 | 3.95 | 4.15 | 4.15 | 6,016,900 |
| 21 may 2024 | 3.88 | 4.05 | 3.85 | 4.04 | 4.04 | 4,935,700 |
| 20 may 2024 | 3.70 | 4.00 | 3.68 | 3.92 | 3.92 | 3,034,700 |
| 17 may 2024 | 3.73 | 3.90 | 3.67 | 3.69 | 3.69 | 3,020,900 |
| 16 may 2024 | 3.80 | 3.84 | 3.67 | 3.70 | 3.70 | 3,115,200 |
| 15 may 2024 | 3.70 | 3.85 | 3.58 | 3.83 | 3.83 | 3,294,800 |
| 14 may 2024 | 3.57 | 3.61 | 3.46 | 3.58 | 3.58 | 3,043,500 |
| 13 may 2024 | 3.77 | 3.78 | 3.60 | 3.63 | 3.63 | 2,281,600 |
| 10 may 2024 | 4.00 | 4.04 | 3.46 | 3.64 | 3.64 | 8,204,700 |
| 09 may 2024 | 3.65 | 3.93 | 3.51 | 3.90 | 3.90 | 10,843,000 |
| 08 may 2024 | 3.30 | 3.49 | 3.29 | 3.48 | 3.48 | 2,223,200 |
| 07 may 2024 | 3.47 | 3.47 | 3.30 | 3.38 | 3.38 | 1,326,300 |
| 06 may 2024 | 3.43 | 3.50 | 3.37 | 3.43 | 3.43 | 1,524,700 |
| 03 may 2024 | 3.26 | 3.39 | 3.21 | 3.35 | 3.35 | 1,739,400 |
| 02 may 2024 | 3.11 | 3.29 | 3.05 | 3.20 | 3.20 | 2,095,800 |
| 01 may 2024 | 2.91 | 3.14 | 2.88 | 3.00 | 3.00 | 1,544,300 |
| 30 abr 2024 | 3.11 | 3.19 | 2.92 | 2.93 | 2.93 | 2,254,600 |
| 29 abr 2024 | 3.50 | 3.51 | 3.16 | 3.17 | 3.17 | 1,948,300 |
| 26 abr 2024 | 3.46 | 3.51 | 3.37 | 3.48 | 3.48 | 1,265,100 |
| 25 abr 2024 | 3.36 | 3.52 | 3.28 | 3.46 | 3.46 | 3,194,800 |
| 24 abr 2024 | 3.45 | 3.51 | 3.29 | 3.42 | 3.42 | 2,665,800 |
| 23 abr 2024 | 3.24 | 3.51 | 3.22 | 3.50 | 3.50 | 2,871,800 |
| 22 abr 2024 | 3.30 | 3.36 | 3.10 | 3.27 | 3.27 | 7,754,100 |
| 19 abr 2024 | 2.93 | 3.10 | 2.86 | 3.10 | 3.10 | 2,780,900 |
| 18 abr 2024 | 2.75 | 2.91 | 2.70 | 2.88 | 2.88 | 1,657,000 |
| 17 abr 2024 | 2.76 | 2.80 | 2.61 | 2.70 | 2.70 | 2,164,200 |
| 16 abr 2024 | 2.75 | 2.81 | 2.65 | 2.72 | 2.72 | 2,609,400 |
| 15 abr 2024 | 3.00 | 3.11 | 2.77 | 2.83 | 2.83 | 2,392,500 |
| 12 abr 2024 | 3.05 | 3.09 | 2.94 | 3.01 | 3.01 | 1,665,800 |
| 11 abr 2024 | 3.14 | 3.16 | 3.00 | 3.00 | 3.00 | 1,029,800 |
| 10 abr 2024 | 3.08 | 3.18 | 3.04 | 3.13 | 3.13 | 1,556,100 |
| 09 abr 2024 | 3.34 | 3.36 | 3.13 | 3.17 | 3.17 | 2,029,300 |
| 08 abr 2024 | 3.57 | 3.58 | 3.32 | 3.38 | 3.38 | 1,564,300 |
| 05 abr 2024 | 3.40 | 3.56 | 3.37 | 3.45 | 3.45 | 1,857,200 |
| 04 abr 2024 | 3.51 | 3.66 | 3.47 | 3.49 | 3.49 | 2,436,900 |
| 03 abr 2024 | 3.32 | 3.54 | 3.27 | 3.46 | 3.46 | 1,957,100 |
| 02 abr 2024 | 3.36 | 3.39 | 3.17 | 3.37 | 3.37 | 2,100,300 |
| 01 abr 2024 | 3.59 | 3.62 | 3.47 | 3.53 | 3.53 | 2,793,200 |
| 28 mar 2024 | 3.47 | 3.54 | 3.37 | 3.54 | 3.54 | 3,689,500 |
| 27 mar 2024 | 3.34 | 3.42 | 3.20 | 3.37 | 3.37 | 2,500,800 |
| 26 mar 2024 | 3.45 | 3.48 | 3.22 | 3.24 | 3.24 | 2,343,900 |
| 25 mar 2024 | 3.48 | 3.56 | 3.37 | 3.38 | 3.38 | 3,633,900 |
| 22 mar 2024 | 3.48 | 3.50 | 3.23 | 3.39 | 3.39 | 1,592,400 |
| 21 mar 2024 | 3.39 | 3.54 | 3.24 | 3.47 | 3.47 | 3,342,100 |
| 20 mar 2024 | 3.17 | 3.38 | 3.01 | 3.34 | 3.34 | 3,376,300 |
| 19 mar 2024 | 3.13 | 3.19 | 3.03 | 3.08 | 3.08 | 5,246,100 |
| 18 mar 2024 | 3.44 | 3.44 | 3.14 | 3.22 | 3.22 | 3,969,600 |
| 15 mar 2024 | 3.13 | 3.51 | 2.98 | 3.42 | 3.42 | 7,915,500 |
| 14 mar 2024 | 3.26 | 3.26 | 2.95 | 3.05 | 3.05 | 3,679,600 |
| 13 mar 2024 | 3.46 | 3.54 | 3.18 | 3.32 | 3.32 | 6,818,400 |
| 12 mar 2024 | 3.73 | 3.74 | 3.45 | 3.54 | 3.54 | 4,214,400 |
| 11 mar 2024 | 4.15 | 4.22 | 3.67 | 3.71 | 3.71 | 7,572,000 |
| 08 mar 2024 | 4.05 | 4.14 | 3.94 | 4.03 | 4.03 | 4,838,900 |
| 07 mar 2024 | 4.05 | 4.11 | 3.86 | 4.04 | 4.04 | 4,319,700 |
| 06 mar 2024 | 3.86 | 3.98 | 3.73 | 3.84 | 3.84 | 3,475,600 |
| 05 mar 2024 | 3.85 | 4.05 | 3.63 | 3.64 | 3.64 | 3,851,300 |
| 04 mar 2024 | 3.95 | 4.29 | 3.86 | 4.00 | 4.00 | 7,295,100 |
| 01 mar 2024 | 3.74 | 3.92 | 3.56 | 3.75 | 3.75 | 2,422,200 |
| 29 feb 2024 | 3.97 | 4.09 | 3.47 | 3.76 | 3.76 | 4,291,200 |
| 28 feb 2024 | 3.99 | 4.24 | 3.75 | 3.83 | 3.83 | 8,736,200 |
| 27 feb 2024 | 3.73 | 3.74 | 3.46 | 3.69 | 3.69 | 5,364,700 |
| 26 feb 2024 | 3.27 | 3.42 | 3.11 | 3.34 | 3.34 | 5,718,700 |
| 23 feb 2024 | 3.19 | 3.34 | 3.10 | 3.14 | 3.14 | 1,326,400 |
| 22 feb 2024 | 3.35 | 3.39 | 3.12 | 3.23 | 3.23 | 1,153,100 |
| 21 feb 2024 | 3.47 | 3.50 | 3.13 | 3.24 | 3.24 | 1,402,300 |
| 20 feb 2024 | 3.84 | 3.84 | 3.44 | 3.55 | 3.55 | 1,618,300 |
| 16 feb 2024 | 3.65 | 3.84 | 3.47 | 3.73 | 3.73 | 2,037,800 |
| 15 feb 2024 | 3.86 | 4.08 | 3.41 | 3.62 | 3.62 | 3,455,200 |
| 14 feb 2024 | 3.93 | 3.96 | 3.65 | 3.80 | 3.80 | 3,525,200 |
| 13 feb 2024 | 3.84 | 3.88 | 3.58 | 3.67 | 3.67 | 2,513,700 |
| 12 feb 2024 | 3.80 | 4.11 | 3.79 | 4.04 | 4.04 | 5,241,600 |
| 09 feb 2024 | 3.90 | 3.96 | 3.61 | 3.75 | 3.75 | 3,697,300 |
| 08 feb 2024 | 3.55 | 3.77 | 3.43 | 3.60 | 3.60 | 3,729,100 |
| 07 feb 2024 | 3.36 | 3.48 | 3.30 | 3.43 | 3.43 | 1,778,800 |
| 06 feb 2024 | 3.14 | 3.41 | 3.09 | 3.27 | 3.27 | 2,322,100 |
| 05 feb 2024 | 3.10 | 3.45 | 3.03 | 3.14 | 3.14 | 2,675,300 |
| 02 feb 2024 | 2.70 | 2.98 | 2.63 | 2.98 | 2.98 | 2,043,800 |
| 01 feb 2024 | 3.00 | 3.05 | 2.61 | 2.67 | 2.67 | 2,118,300 |
| 31 ene 2024 | 3.25 | 3.25 | 2.88 | 2.94 | 2.94 | 2,547,900 |
| 30 ene 2024 | 3.41 | 3.44 | 3.06 | 3.15 | 3.15 | 2,549,800 |
| *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.