U.S. markets open in 3 hours 53 minutes
F S&P 500
5,290.50 -34.25 (-0.64%) F Dow Jones
38,740.00 -204.00 (-0.52%) F Nasdaq
18,803.75 -136.75 (-0.72%) E-mini Russell 2000 Index Futur
2,052.60 -20.60 (-0.99%) Petróleo
80.56 +0.73 (+0.91%) Oro
2,342.40 -14.10 (-0.60%)
Corebridge Financial, Inc. (CRBG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 30.65 | 31.00 | 29.80 | 29.86 | 29.86 | 3,847,600 |
| 24 may 2024 | 30.64 | 31.09 | 30.41 | 30.62 | 30.62 | 2,994,900 |
| 23 may 2024 | 31.06 | 31.37 | 30.33 | 30.34 | 30.34 | 3,647,300 |
| 22 may 2024 | 30.89 | 31.45 | 30.75 | 31.10 | 31.10 | 2,420,200 |
| 21 may 2024 | 30.59 | 31.26 | 30.54 | 31.01 | 31.01 | 3,726,500 |
| 20 may 2024 | 31.32 | 31.67 | 30.48 | 30.73 | 30.73 | 3,466,200 |
| 17 may 2024 | 32.68 | 32.69 | 31.16 | 31.30 | 31.30 | 10,012,800 |
| 16 may 2024 | 33.10 | 34.66 | 32.21 | 32.51 | 32.51 | 22,854,600 |
| 15 may 2024 | 29.98 | 30.35 | 29.71 | 30.16 | 30.16 | 2,635,500 |
| 14 may 2024 | 28.92 | 29.99 | 28.80 | 29.94 | 29.94 | 3,086,400 |
| 13 may 2024 | 29.64 | 29.94 | 28.83 | 29.01 | 29.01 | 2,667,400 |
| 10 may 2024 | 30.36 | 30.62 | 29.41 | 29.55 | 29.55 | 3,408,400 |
| 09 may 2024 | 30.95 | 30.98 | 30.23 | 30.25 | 30.25 | 3,517,800 |
| 08 may 2024 | 30.04 | 30.85 | 29.87 | 30.82 | 30.82 | 4,937,300 |
| 07 may 2024 | 29.25 | 30.04 | 29.25 | 30.04 | 30.04 | 3,428,000 |
| 06 may 2024 | 28.94 | 29.59 | 28.87 | 29.22 | 29.22 | 3,726,700 |
| 03 may 2024 | 28.63 | 29.53 | 27.75 | 28.68 | 28.68 | 6,094,000 |
| 02 may 2024 | 27.07 | 28.20 | 26.90 | 28.12 | 28.12 | 10,181,800 |
| 01 may 2024 | 26.55 | 27.03 | 26.55 | 26.76 | 26.76 | 3,606,700 |
| 30 abr 2024 | 26.71 | 26.92 | 26.50 | 26.56 | 26.56 | 2,671,300 |
| 29 abr 2024 | 26.72 | 27.12 | 26.70 | 26.90 | 26.90 | 5,097,100 |
| 26 abr 2024 | 26.97 | 27.31 | 26.46 | 26.75 | 26.75 | 2,412,200 |
| 25 abr 2024 | 26.88 | 27.07 | 26.62 | 26.68 | 26.68 | 3,769,300 |
| 24 abr 2024 | 27.30 | 27.48 | 26.91 | 27.16 | 27.16 | 3,346,100 |
| 23 abr 2024 | 27.21 | 27.40 | 26.96 | 27.33 | 27.33 | 3,392,200 |
| 22 abr 2024 | 27.21 | 27.40 | 26.82 | 27.08 | 27.08 | 3,967,900 |
| 19 abr 2024 | 26.53 | 27.00 | 26.52 | 26.98 | 26.98 | 3,199,500 |
| 18 abr 2024 | 26.60 | 26.85 | 26.41 | 26.55 | 26.55 | 2,120,000 |
| 17 abr 2024 | 26.93 | 27.25 | 26.15 | 26.37 | 26.37 | 3,379,100 |
| 16 abr 2024 | 26.72 | 26.84 | 26.38 | 26.81 | 26.81 | 3,541,600 |
| 15 abr 2024 | 27.42 | 27.54 | 26.46 | 26.66 | 26.66 | 2,205,800 |
| 12 abr 2024 | 27.25 | 27.39 | 26.65 | 26.78 | 26.78 | 2,849,200 |
| 11 abr 2024 | 27.24 | 27.37 | 26.93 | 27.29 | 27.29 | 3,378,100 |
| 10 abr 2024 | 27.31 | 27.77 | 27.12 | 27.36 | 27.36 | 5,858,500 |
| 09 abr 2024 | 28.57 | 28.62 | 27.13 | 27.21 | 27.21 | 4,950,100 |
| 08 abr 2024 | 28.68 | 28.92 | 28.26 | 28.31 | 28.31 | 3,325,600 |
| 05 abr 2024 | 28.10 | 28.68 | 28.08 | 28.68 | 28.68 | 4,259,100 |
| 04 abr 2024 | 29.09 | 29.30 | 28.07 | 28.10 | 28.10 | 3,473,700 |
| 03 abr 2024 | 28.51 | 29.17 | 28.48 | 28.95 | 28.95 | 4,668,700 |
| 02 abr 2024 | 28.11 | 28.51 | 27.96 | 28.33 | 28.33 | 5,220,900 |
| 01 abr 2024 | 28.67 | 28.73 | 28.18 | 28.31 | 28.31 | 4,844,200 |
| 28 mar 2024 | 29.40 | 29.40 | 28.17 | 28.73 | 28.73 | 4,342,900 |
| 27 mar 2024 | 28.30 | 28.66 | 27.84 | 28.15 | 28.15 | 6,791,000 |
| 26 mar 2024 | 28.44 | 28.86 | 28.11 | 28.15 | 28.15 | 5,243,800 |
| 25 mar 2024 | 27.47 | 28.80 | 27.47 | 28.39 | 28.39 | 5,639,000 |
| 22 mar 2024 | 27.65 | 27.71 | 27.31 | 27.54 | 27.54 | 3,693,200 |
| 21 mar 2024 | 27.48 | 27.78 | 27.11 | 27.53 | 27.53 | 5,601,600 |
| 20 mar 2024 | 25.95 | 27.31 | 25.87 | 27.23 | 27.23 | 8,351,700 |
| 19 mar 2024 | 25.68 | 26.05 | 25.67 | 25.87 | 25.87 | 4,278,800 |
| 18 mar 2024 | 25.44 | 26.01 | 25.44 | 25.79 | 25.79 | 5,327,600 |
| 15 mar 2024 | 25.31 | 25.80 | 25.13 | 25.41 | 25.41 | 9,479,500 |
| 14 mar 2024 | 24.90 | 25.52 | 24.67 | 25.50 | 25.50 | 6,800,000 |
| 14 mar 2024 | 0.23 Dividendo | |||||
| 13 mar 2024 | 25.09 | 25.19 | 24.59 | 24.93 | 24.70 | 5,389,000 |
| 12 mar 2024 | 24.76 | 25.03 | 24.50 | 25.02 | 24.79 | 3,443,200 |
| 11 mar 2024 | 24.50 | 24.68 | 24.26 | 24.67 | 24.44 | 2,812,700 |
| 08 mar 2024 | 24.39 | 24.51 | 24.08 | 24.49 | 24.26 | 3,123,400 |
| 07 mar 2024 | 23.99 | 24.33 | 23.77 | 24.30 | 24.08 | 6,345,400 |
| 06 mar 2024 | 24.53 | 24.86 | 23.77 | 23.78 | 23.56 | 8,679,300 |
| 05 mar 2024 | 23.93 | 24.81 | 23.81 | 24.60 | 24.37 | 3,905,500 |
| 04 mar 2024 | 24.61 | 24.86 | 23.98 | 24.05 | 23.83 | 4,408,400 |
| 01 mar 2024 | 25.00 | 25.37 | 24.34 | 24.50 | 24.27 | 6,673,900 |
| 29 feb 2024 | 24.71 | 25.12 | 24.20 | 24.83 | 24.60 | 17,939,900 |
| 28 feb 2024 | 24.77 | 24.80 | 24.27 | 24.43 | 24.20 | 3,819,300 |
| 27 feb 2024 | 24.60 | 24.84 | 24.52 | 24.74 | 24.51 | 3,743,600 |
| 26 feb 2024 | 25.15 | 25.32 | 24.56 | 24.57 | 24.34 | 4,411,900 |
| 23 feb 2024 | 25.30 | 25.70 | 25.10 | 25.11 | 24.88 | 4,213,300 |
| 22 feb 2024 | 25.59 | 25.79 | 25.08 | 25.23 | 25.00 | 3,591,900 |
| 21 feb 2024 | 25.50 | 25.58 | 25.01 | 25.22 | 24.99 | 3,660,200 |
| 20 feb 2024 | 25.24 | 25.63 | 25.17 | 25.34 | 25.11 | 3,620,100 |
| 16 feb 2024 | 24.41 | 25.55 | 24.41 | 25.35 | 25.12 | 5,164,300 |
| 15 feb 2024 | 24.81 | 25.45 | 24.48 | 25.03 | 24.80 | 7,345,600 |
| 14 feb 2024 | 24.08 | 24.66 | 23.83 | 24.57 | 24.34 | 5,292,800 |
| 13 feb 2024 | 23.61 | 23.77 | 23.34 | 23.69 | 23.47 | 4,918,800 |
| 12 feb 2024 | 23.49 | 23.95 | 23.49 | 23.76 | 23.54 | 2,779,500 |
| 09 feb 2024 | 23.29 | 23.56 | 23.13 | 23.51 | 23.29 | 2,053,700 |
| 08 feb 2024 | 23.36 | 23.47 | 23.13 | 23.38 | 23.16 | 1,666,000 |
| 07 feb 2024 | 23.37 | 23.55 | 23.01 | 23.42 | 23.20 | 3,764,400 |
| 06 feb 2024 | 23.48 | 23.73 | 23.23 | 23.34 | 23.12 | 3,206,100 |
| 05 feb 2024 | 23.58 | 23.63 | 23.38 | 23.49 | 23.27 | 2,148,300 |
| 02 feb 2024 | 23.56 | 23.86 | 23.22 | 23.67 | 23.45 | 4,037,600 |
| 01 feb 2024 | 24.06 | 24.10 | 23.04 | 23.40 | 23.18 | 4,691,600 |
| 31 ene 2024 | 24.45 | 24.72 | 24.07 | 24.17 | 23.95 | 3,271,300 |
| 30 ene 2024 | 24.41 | 24.79 | 24.41 | 24.63 | 24.40 | 2,050,600 |
| 29 ene 2024 | 24.74 | 24.77 | 24.38 | 24.44 | 24.21 | 2,526,200 |
| 26 ene 2024 | 24.77 | 25.02 | 24.65 | 24.68 | 24.45 | 1,807,100 |
| 25 ene 2024 | 24.81 | 24.93 | 24.58 | 24.78 | 24.55 | 2,208,900 |
| 24 ene 2024 | 24.61 | 24.80 | 24.50 | 24.56 | 24.33 | 2,354,100 |
| 23 ene 2024 | 24.48 | 24.64 | 24.28 | 24.47 | 24.24 | 1,578,000 |
| 22 ene 2024 | 24.50 | 24.66 | 24.32 | 24.43 | 24.20 | 1,945,300 |
| 19 ene 2024 | 24.00 | 24.30 | 23.84 | 24.28 | 24.06 | 2,190,000 |
| 18 ene 2024 | 24.25 | 24.36 | 23.84 | 23.90 | 23.68 | 3,672,400 |
| 17 ene 2024 | 24.19 | 24.43 | 23.88 | 24.14 | 23.92 | 3,823,400 |
| 16 ene 2024 | 24.24 | 24.40 | 24.00 | 24.39 | 24.16 | 5,240,200 |
| 12 ene 2024 | 24.07 | 24.28 | 23.89 | 24.17 | 23.95 | 3,574,800 |
| 11 ene 2024 | 23.93 | 24.17 | 23.72 | 23.98 | 23.76 | 4,050,900 |
| 10 ene 2024 | 23.56 | 23.90 | 23.56 | 23.90 | 23.68 | 3,448,300 |
| 09 ene 2024 | 23.49 | 23.57 | 23.20 | 23.56 | 23.34 | 3,735,300 |
| 08 ene 2024 | 23.27 | 23.50 | 23.19 | 23.47 | 23.25 | 3,327,900 |
| 05 ene 2024 | 22.63 | 23.39 | 22.63 | 23.27 | 23.06 | 4,096,900 |
| *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.