U.S. markets open in 8 hours 12 minutes
F S&P 500
4,587.75 -1.75 (-0.04%) F Dow Jones
36,174.00 +8.00 (+0.02%) F Nasdaq
16,016.25 -22.50 (-0.14%) E-mini Russell 2000 Index Futur
1,870.90 +1.20 (+0.06%) Petróleo
70.64 +1.30 (+1.87%) Oro
2,046.20 -0.20 (-0.01%)
Cricut, Inc. (CRCT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 7.00 | 7.05 | 6.82 | 6.85 | 6.85 | 422,400 |
| 06 dic 2023 | 7.20 | 7.35 | 6.91 | 6.94 | 6.94 | 388,600 |
| 05 dic 2023 | 7.39 | 7.49 | 7.13 | 7.22 | 7.22 | 304,800 |
| 04 dic 2023 | 7.40 | 7.68 | 7.32 | 7.40 | 7.40 | 835,200 |
| 01 dic 2023 | 6.90 | 7.60 | 6.73 | 7.23 | 7.23 | 2,666,000 |
| 30 nov 2023 | 6.90 | 6.99 | 6.72 | 6.90 | 6.90 | 465,300 |
| 29 nov 2023 | 7.08 | 7.17 | 6.80 | 6.85 | 6.85 | 437,500 |
| 28 nov 2023 | 6.85 | 7.01 | 6.85 | 6.97 | 6.97 | 400,100 |
| 27 nov 2023 | 7.06 | 7.10 | 6.88 | 6.93 | 6.93 | 323,400 |
| 24 nov 2023 | 6.91 | 7.26 | 6.84 | 7.11 | 7.11 | 523,300 |
| 22 nov 2023 | 7.17 | 7.38 | 6.94 | 6.96 | 6.96 | 275,800 |
| 21 nov 2023 | 7.24 | 7.43 | 6.97 | 7.05 | 7.05 | 1,645,700 |
| 20 nov 2023 | 7.54 | 7.93 | 7.27 | 7.32 | 7.32 | 913,800 |
| 17 nov 2023 | 7.33 | 7.53 | 7.19 | 7.51 | 7.51 | 254,900 |
| 16 nov 2023 | 7.43 | 7.47 | 7.14 | 7.25 | 7.25 | 227,900 |
| 15 nov 2023 | 7.67 | 7.80 | 7.47 | 7.49 | 7.49 | 210,100 |
| 14 nov 2023 | 7.87 | 8.00 | 7.52 | 7.60 | 7.60 | 412,100 |
| 13 nov 2023 | 7.40 | 7.86 | 7.27 | 7.57 | 7.57 | 191,800 |
| 10 nov 2023 | 7.63 | 7.92 | 7.47 | 7.53 | 7.53 | 276,300 |
| 09 nov 2023 | 7.75 | 8.00 | 7.38 | 7.52 | 7.52 | 341,200 |
| 08 nov 2023 | 7.61 | 7.93 | 7.16 | 7.63 | 7.63 | 788,700 |
| 07 nov 2023 | 8.37 | 8.66 | 8.24 | 8.35 | 8.35 | 194,800 |
| 06 nov 2023 | 8.46 | 8.54 | 8.03 | 8.40 | 8.40 | 339,600 |
| 03 nov 2023 | 8.40 | 8.53 | 8.37 | 8.49 | 8.49 | 473,100 |
| 02 nov 2023 | 8.49 | 8.60 | 8.36 | 8.40 | 8.40 | 335,300 |
| 01 nov 2023 | 8.53 | 8.53 | 8.18 | 8.40 | 8.40 | 380,600 |
| 31 oct 2023 | 8.27 | 8.69 | 8.27 | 8.53 | 8.53 | 200,600 |
| 30 oct 2023 | 8.39 | 8.48 | 8.28 | 8.32 | 8.32 | 208,800 |
| 27 oct 2023 | 8.45 | 8.54 | 8.27 | 8.28 | 8.28 | 213,900 |
| 26 oct 2023 | 8.50 | 8.54 | 8.24 | 8.44 | 8.44 | 223,000 |
| 25 oct 2023 | 8.41 | 8.55 | 8.38 | 8.46 | 8.46 | 213,900 |
| 24 oct 2023 | 8.30 | 8.79 | 8.30 | 8.50 | 8.50 | 265,300 |
| 23 oct 2023 | 8.08 | 8.54 | 7.99 | 8.33 | 8.33 | 214,400 |
| 20 oct 2023 | 8.19 | 8.19 | 7.92 | 8.13 | 8.13 | 308,700 |
| 19 oct 2023 | 8.08 | 8.31 | 7.97 | 8.15 | 8.15 | 263,400 |
| 18 oct 2023 | 8.51 | 8.60 | 8.08 | 8.13 | 8.13 | 190,800 |
| 17 oct 2023 | 8.19 | 8.81 | 8.19 | 8.56 | 8.56 | 245,200 |
| 16 oct 2023 | 8.34 | 8.65 | 8.28 | 8.30 | 8.30 | 223,700 |
| 13 oct 2023 | 8.15 | 8.44 | 8.09 | 8.28 | 8.28 | 204,100 |
| 12 oct 2023 | 8.06 | 8.22 | 7.70 | 8.14 | 8.14 | 425,900 |
| 11 oct 2023 | 8.40 | 8.62 | 8.24 | 8.25 | 8.25 | 350,700 |
| 10 oct 2023 | 8.49 | 8.74 | 8.39 | 8.43 | 8.43 | 343,600 |
| 09 oct 2023 | 8.65 | 8.95 | 8.47 | 8.52 | 8.52 | 343,800 |
| 06 oct 2023 | 9.13 | 9.18 | 8.62 | 8.65 | 8.65 | 630,600 |
| 05 oct 2023 | 9.31 | 9.49 | 9.11 | 9.18 | 9.18 | 185,600 |
| 04 oct 2023 | 9.02 | 9.33 | 8.97 | 9.30 | 9.30 | 150,700 |
| 03 oct 2023 | 9.07 | 9.17 | 8.86 | 9.08 | 9.08 | 243,400 |
| 02 oct 2023 | 9.20 | 9.47 | 8.97 | 9.16 | 9.16 | 200,200 |
| 29 sept 2023 | 9.36 | 9.47 | 9.12 | 9.29 | 9.29 | 382,700 |
| 28 sept 2023 | 9.13 | 9.43 | 9.06 | 9.29 | 9.29 | 102,100 |
| 27 sept 2023 | 9.15 | 9.27 | 8.84 | 9.14 | 9.14 | 225,600 |
| 26 sept 2023 | 9.05 | 9.22 | 8.97 | 9.09 | 9.09 | 243,800 |
| 25 sept 2023 | 8.93 | 9.16 | 8.85 | 9.15 | 9.15 | 106,700 |
| 22 sept 2023 | 9.14 | 9.39 | 8.96 | 8.97 | 8.97 | 143,300 |
| 21 sept 2023 | 8.88 | 9.26 | 8.73 | 9.11 | 9.11 | 257,300 |
| 20 sept 2023 | 9.07 | 9.24 | 8.90 | 8.90 | 8.90 | 179,400 |
| 19 sept 2023 | 9.19 | 9.25 | 8.99 | 9.03 | 9.03 | 112,600 |
| 18 sept 2023 | 9.24 | 9.33 | 9.09 | 9.21 | 9.21 | 147,600 |
| 15 sept 2023 | 9.49 | 9.49 | 9.15 | 9.25 | 9.25 | 387,200 |
| 14 sept 2023 | 9.57 | 9.74 | 9.29 | 9.51 | 9.51 | 129,000 |
| 13 sept 2023 | 9.58 | 9.59 | 9.25 | 9.52 | 9.52 | 161,400 |
| 12 sept 2023 | 9.52 | 9.86 | 9.52 | 9.56 | 9.56 | 160,400 |
| 11 sept 2023 | 9.60 | 9.75 | 9.46 | 9.61 | 9.61 | 170,200 |
| 08 sept 2023 | 9.51 | 9.58 | 9.21 | 9.55 | 9.55 | 199,400 |
| 07 sept 2023 | 9.33 | 9.73 | 9.10 | 9.50 | 9.50 | 276,700 |
| 06 sept 2023 | 9.80 | 9.92 | 9.50 | 9.54 | 9.54 | 100,400 |
| 05 sept 2023 | 9.59 | 9.92 | 9.49 | 9.80 | 9.80 | 116,200 |
| 01 sept 2023 | 9.52 | 9.75 | 9.50 | 9.69 | 9.69 | 105,700 |
| 31 ago 2023 | 9.54 | 9.79 | 9.32 | 9.46 | 9.46 | 226,300 |
| 30 ago 2023 | 9.51 | 9.69 | 9.33 | 9.58 | 9.58 | 153,000 |
| 29 ago 2023 | 9.30 | 9.63 | 9.22 | 9.51 | 9.51 | 145,900 |
| 28 ago 2023 | 9.36 | 9.44 | 9.20 | 9.36 | 9.36 | 87,900 |
| 25 ago 2023 | 9.18 | 9.31 | 9.01 | 9.27 | 9.27 | 129,300 |
| 24 ago 2023 | 9.34 | 9.34 | 9.06 | 9.13 | 9.13 | 131,400 |
| 23 ago 2023 | 9.11 | 9.48 | 9.08 | 9.39 | 9.39 | 154,400 |
| 22 ago 2023 | 9.31 | 9.35 | 8.97 | 9.13 | 9.13 | 149,000 |
| 21 ago 2023 | 9.37 | 9.47 | 9.18 | 9.27 | 9.27 | 155,500 |
| 18 ago 2023 | 9.24 | 9.52 | 9.16 | 9.38 | 9.38 | 207,300 |
| 17 ago 2023 | 9.55 | 9.60 | 9.27 | 9.42 | 9.42 | 278,500 |
| 16 ago 2023 | 9.69 | 9.77 | 9.40 | 9.55 | 9.55 | 348,200 |
| 15 ago 2023 | 10.00 | 10.00 | 9.46 | 9.72 | 9.72 | 336,300 |
| 14 ago 2023 | 10.23 | 10.28 | 9.97 | 10.12 | 10.12 | 284,000 |
| 11 ago 2023 | 10.51 | 10.60 | 10.10 | 10.33 | 10.33 | 381,700 |
| 10 ago 2023 | 10.61 | 11.43 | 10.55 | 10.76 | 10.76 | 348,900 |
| 09 ago 2023 | 10.59 | 11.04 | 10.16 | 10.74 | 10.74 | 512,800 |
| 08 ago 2023 | 9.82 | 10.13 | 9.74 | 10.09 | 10.09 | 322,800 |
| 07 ago 2023 | 10.47 | 10.47 | 9.94 | 10.10 | 10.10 | 260,200 |
| 04 ago 2023 | 10.73 | 10.73 | 10.00 | 10.47 | 10.47 | 411,300 |
| 03 ago 2023 | 10.97 | 11.32 | 10.61 | 10.62 | 10.62 | 301,900 |
| 02 ago 2023 | 11.80 | 11.80 | 10.80 | 11.00 | 11.00 | 602,500 |
| 01 ago 2023 | 11.73 | 11.94 | 11.37 | 11.90 | 11.90 | 374,500 |
| 31 jul 2023 | 11.90 | 12.04 | 11.65 | 11.86 | 11.86 | 192,900 |
| 28 jul 2023 | 11.89 | 12.03 | 11.72 | 11.76 | 11.76 | 228,400 |
| 27 jul 2023 | 12.24 | 12.24 | 11.63 | 11.75 | 11.75 | 136,900 |
| 26 jul 2023 | 11.99 | 12.17 | 11.64 | 12.09 | 12.09 | 142,000 |
| 25 jul 2023 | 11.96 | 12.34 | 11.96 | 12.23 | 12.23 | 125,700 |
| 24 jul 2023 | 12.30 | 12.47 | 11.97 | 12.05 | 12.05 | 152,400 |
| 21 jul 2023 | 12.54 | 12.58 | 12.10 | 12.29 | 12.29 | 181,700 |
| 20 jul 2023 | 13.15 | 13.15 | 12.19 | 12.33 | 12.33 | 222,900 |
| 19 jul 2023 | 13.25 | 13.60 | 12.97 | 13.08 | 13.08 | 184,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.