U.S. markets closed
F S&P 500
5,080.00 -27.50 (-0.54%) F Dow Jones
38,629.00 -51.00 (-0.13%) F Nasdaq
17,480.25 -184.25 (-1.04%) E-mini Russell 2000 Index Futur
2,010.50 +3.70 (+0.18%) Petróleo
82.72 -0.09 (-0.11%) Oro
2,329.50 -8.90 (-0.38%)
Charles River Laboratories International, Inc. (CRL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 239.28 | 244.56 | 237.44 | 239.43 | 239.43 | 705,117 |
| 23 abr 2024 | 237.83 | 242.91 | 236.22 | 240.13 | 240.13 | 611,900 |
| 22 abr 2024 | 228.95 | 232.67 | 225.79 | 232.56 | 232.56 | 544,700 |
| 19 abr 2024 | 227.14 | 230.34 | 225.65 | 226.78 | 226.78 | 409,100 |
| 18 abr 2024 | 228.02 | 233.72 | 223.49 | 227.55 | 227.55 | 710,200 |
| 17 abr 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 230.09 | 499,800 |
| 16 abr 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 232.34 | 336,000 |
| 15 abr 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 235.93 | 462,300 |
| 12 abr 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 241.34 | 389,700 |
| 11 abr 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 246.42 | 320,900 |
| 10 abr 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 247.49 | 486,700 |
| 09 abr 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 257.15 | 328,400 |
| 08 abr 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 254.92 | 442,600 |
| 05 abr 2024 | 251.28 | 256.13 | 249.36 | 253.10 | 253.10 | 529,900 |
| 04 abr 2024 | 261.95 | 264.71 | 250.13 | 250.66 | 250.66 | 687,300 |
| 03 abr 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 259.31 | 606,400 |
| 02 abr 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 261.82 | 553,600 |
| 01 abr 2024 | 271.12 | 273.32 | 267.83 | 268.73 | 268.73 | 337,500 |
| 28 mar 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 270.95 | 497,500 |
| 27 mar 2024 | 268.79 | 269.95 | 266.06 | 269.37 | 269.37 | 288,900 |
| 26 mar 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 265.44 | 314,800 |
| 25 mar 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 265.61 | 381,000 |
| 22 mar 2024 | 273.69 | 274.77 | 268.23 | 272.57 | 272.57 | 377,600 |
| 21 mar 2024 | 270.00 | 274.62 | 269.96 | 273.43 | 273.43 | 440,900 |
| 20 mar 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 268.17 | 379,800 |
| 19 mar 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 266.51 | 551,700 |
| 18 mar 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 262.13 | 379,800 |
| 15 mar 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 258.97 | 835,200 |
| 14 mar 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 260.50 | 404,600 |
| 13 mar 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 261.18 | 577,600 |
| 12 mar 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 264.12 | 503,400 |
| 11 mar 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 263.09 | 474,500 |
| 08 mar 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 266.97 | 532,300 |
| 07 mar 2024 | 266.80 | 271.54 | 264.52 | 270.27 | 270.27 | 368,400 |
| 06 mar 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 263.44 | 522,500 |
| 05 mar 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 261.27 | 499,900 |
| 04 mar 2024 | 262.72 | 264.81 | 258.79 | 258.92 | 258.92 | 400,300 |
| 01 mar 2024 | 254.19 | 265.80 | 250.73 | 264.38 | 264.38 | 834,600 |
| 29 feb 2024 | 257.77 | 259.69 | 252.90 | 254.19 | 254.19 | 647,200 |
| 28 feb 2024 | 252.19 | 260.04 | 251.73 | 256.73 | 256.73 | 745,200 |
| 27 feb 2024 | 250.55 | 253.60 | 249.04 | 252.95 | 252.95 | 483,200 |
| 26 feb 2024 | 246.17 | 250.98 | 245.55 | 249.56 | 249.56 | 573,100 |
| 23 feb 2024 | 247.83 | 250.19 | 247.02 | 247.71 | 247.71 | 364,800 |
| 22 feb 2024 | 242.12 | 251.99 | 242.12 | 246.90 | 246.90 | 897,900 |
| 21 feb 2024 | 236.43 | 241.28 | 235.28 | 241.10 | 241.10 | 378,900 |
| 20 feb 2024 | 242.86 | 243.94 | 235.75 | 238.94 | 238.94 | 788,800 |
| 16 feb 2024 | 244.21 | 248.67 | 243.13 | 244.96 | 244.96 | 593,500 |
| 15 feb 2024 | 242.08 | 245.97 | 236.39 | 245.40 | 245.40 | 1,035,100 |
| 14 feb 2024 | 226.85 | 245.41 | 225.00 | 245.12 | 245.12 | 1,655,200 |
| 13 feb 2024 | 220.85 | 224.87 | 216.50 | 220.24 | 220.24 | 910,900 |
| 12 feb 2024 | 221.35 | 227.67 | 220.03 | 225.78 | 225.78 | 663,700 |
| 09 feb 2024 | 219.00 | 224.61 | 217.13 | 222.22 | 222.22 | 527,700 |
| 08 feb 2024 | 216.54 | 220.59 | 216.44 | 218.77 | 218.77 | 474,100 |
| 07 feb 2024 | 220.81 | 220.81 | 217.89 | 218.58 | 218.58 | 300,400 |
| 06 feb 2024 | 217.58 | 221.18 | 217.36 | 220.50 | 220.50 | 324,900 |
| 05 feb 2024 | 216.77 | 219.82 | 215.40 | 217.59 | 217.59 | 311,200 |
| 02 feb 2024 | 217.23 | 219.63 | 215.06 | 218.17 | 218.17 | 426,000 |
| 01 feb 2024 | 216.21 | 220.33 | 212.52 | 219.54 | 219.54 | 390,900 |
| 31 ene 2024 | 224.22 | 224.22 | 215.76 | 216.28 | 216.28 | 706,100 |
| 30 ene 2024 | 224.11 | 228.52 | 223.60 | 223.96 | 223.96 | 506,200 |
| 29 ene 2024 | 219.40 | 225.16 | 218.43 | 224.56 | 224.56 | 571,600 |
| 26 ene 2024 | 216.35 | 224.03 | 216.35 | 220.28 | 220.28 | 924,500 |
| 25 ene 2024 | 215.72 | 216.80 | 211.23 | 213.03 | 213.03 | 244,100 |
| 24 ene 2024 | 216.05 | 216.05 | 211.26 | 213.11 | 213.11 | 312,900 |
| 23 ene 2024 | 216.98 | 216.98 | 211.48 | 214.05 | 214.05 | 392,000 |
| 22 ene 2024 | 212.78 | 216.54 | 212.27 | 215.82 | 215.82 | 501,700 |
| 19 ene 2024 | 206.62 | 212.26 | 205.02 | 212.03 | 212.03 | 1,047,500 |
| 18 ene 2024 | 203.32 | 206.40 | 201.27 | 206.11 | 206.11 | 342,200 |
| 17 ene 2024 | 204.35 | 206.97 | 201.01 | 203.52 | 203.52 | 489,000 |
| 16 ene 2024 | 208.15 | 208.51 | 205.01 | 206.43 | 206.43 | 653,200 |
| 12 ene 2024 | 214.82 | 216.23 | 211.35 | 211.49 | 211.49 | 351,300 |
| 11 ene 2024 | 214.07 | 215.58 | 209.87 | 213.46 | 213.46 | 676,500 |
| 10 ene 2024 | 215.34 | 215.34 | 205.07 | 213.14 | 213.14 | 1,096,300 |
| 09 ene 2024 | 224.84 | 230.08 | 209.02 | 215.19 | 215.19 | 992,800 |
| 08 ene 2024 | 223.69 | 227.47 | 220.18 | 226.93 | 226.93 | 870,300 |
| 05 ene 2024 | 221.08 | 226.69 | 221.08 | 223.89 | 223.89 | 309,200 |
| 04 ene 2024 | 222.80 | 224.97 | 222.24 | 223.35 | 223.35 | 475,900 |
| 03 ene 2024 | 230.82 | 231.30 | 221.85 | 224.02 | 224.02 | 532,800 |
| 02 ene 2024 | 234.56 | 237.21 | 232.83 | 234.25 | 234.25 | 550,600 |
| 29 dic 2023 | 237.11 | 238.49 | 235.26 | 236.40 | 236.40 | 226,500 |
| 28 dic 2023 | 239.16 | 239.84 | 238.04 | 238.78 | 238.78 | 329,400 |
| 27 dic 2023 | 238.45 | 239.76 | 237.11 | 238.84 | 238.84 | 268,700 |
| 26 dic 2023 | 236.75 | 239.64 | 235.10 | 238.17 | 238.17 | 270,200 |
| 22 dic 2023 | 237.20 | 238.48 | 234.66 | 236.23 | 236.23 | 263,100 |
| 21 dic 2023 | 234.46 | 236.00 | 232.33 | 235.72 | 235.72 | 369,200 |
| 20 dic 2023 | 236.80 | 239.20 | 231.31 | 231.62 | 231.62 | 436,000 |
| 19 dic 2023 | 230.15 | 236.00 | 229.14 | 235.65 | 235.65 | 510,500 |
| 18 dic 2023 | 232.74 | 233.81 | 227.22 | 228.09 | 228.09 | 561,200 |
| 15 dic 2023 | 229.30 | 230.97 | 226.14 | 230.81 | 230.81 | 926,100 |
| 14 dic 2023 | 221.50 | 231.79 | 220.09 | 229.26 | 229.26 | 1,071,500 |
| 13 dic 2023 | 210.88 | 218.46 | 208.88 | 217.98 | 217.98 | 400,600 |
| 12 dic 2023 | 207.17 | 210.96 | 204.66 | 210.73 | 210.73 | 582,900 |
| 11 dic 2023 | 205.00 | 208.28 | 204.74 | 206.50 | 206.50 | 458,100 |
| 08 dic 2023 | 202.39 | 204.95 | 201.49 | 204.46 | 204.46 | 507,700 |
| 07 dic 2023 | 200.30 | 203.60 | 200.08 | 202.77 | 202.77 | 433,800 |
| 06 dic 2023 | 200.51 | 202.76 | 199.55 | 200.68 | 200.68 | 298,100 |
| 05 dic 2023 | 199.28 | 199.28 | 196.00 | 198.34 | 198.34 | 330,100 |
| 04 dic 2023 | 199.98 | 202.69 | 199.57 | 200.61 | 200.61 | 400,100 |
| 01 dic 2023 | 196.37 | 201.82 | 195.76 | 201.68 | 201.68 | 321,200 |
| 30 nov 2023 | 197.41 | 199.05 | 194.67 | 197.08 | 197.08 | 409,000 |
| *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.