Cross Timbers Royalty Trust (CRT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

26.86

+0.46

(+1.74%)

Al cierre: 04:00PM EST

27.85

+0.99

(+3.69%)

Fuera de horario:

07:58PM EST

Periodo de tiempo:

28 ene 2022 - 28 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	26.50	27.74	26.40	26.86	26.86	126,000
26 ene 2023	26.99	26.99	26.11	26.40	26.40	63,600
25 ene 2023	26.59	27.00	26.09	26.48	26.48	53,900
24 ene 2023	26.96	27.00	26.00	26.59	26.59	36,400
23 ene 2023	26.00	27.00	26.00	26.75	26.75	76,000
20 ene 2023	24.80	26.17	24.76	25.53	25.53	86,800
19 ene 2023	24.12	25.03	24.00	24.84	24.84	32,000
18 ene 2023	25.45	25.75	24.62	24.62	24.62	24,200
17 ene 2023	24.71	25.25	24.50	25.05	25.05	36,700
13 ene 2023	25.06	25.49	24.45	24.71	24.71	34,100
12 ene 2023	24.09	25.14	24.04	24.97	24.97	23,600
11 ene 2023	23.76	24.43	23.57	23.66	23.66	25,500
10 ene 2023	24.76	25.03	23.47	23.72	23.72	51,700
09 ene 2023	23.86	24.94	23.86	24.52	24.52	25,600
06 ene 2023	23.69	24.20	23.54	23.76	23.76	18,900
05 ene 2023	23.45	24.00	23.06	23.40	23.40	37,700
04 ene 2023	24.00	24.79	23.01	23.41	23.41	95,400
03 ene 2023	25.30	26.00	23.85	24.45	24.45	64,700
30 dic 2022	24.39	25.79	24.30	25.44	25.44	36,700
29 dic 2022	26.26	26.26	24.05	24.74	24.74	66,000
29 dic 2022	0.15 Dividendo
28 dic 2022	27.00	27.00	25.90	26.09	25.94	111,600
27 dic 2022	25.51	27.17	25.51	26.83	26.68	154,700
23 dic 2022	23.54	25.06	23.54	25.04	24.90	66,700
22 dic 2022	24.68	24.68	23.23	23.40	23.27	32,500
21 dic 2022	23.59	24.74	23.15	24.42	24.28	25,600
20 dic 2022	22.52	23.47	22.52	23.41	23.28	29,800
19 dic 2022	22.01	22.82	22.00	22.70	22.57	32,500
16 dic 2022	22.61	22.70	21.64	21.95	21.82	17,100
15 dic 2022	22.50	23.09	22.50	22.98	22.85	14,400
14 dic 2022	23.40	23.70	22.20	22.38	22.25	51,200
13 dic 2022	23.98	23.98	23.06	23.40	23.27	18,300
12 dic 2022	21.94	23.08	21.94	22.81	22.68	36,700
09 dic 2022	21.89	21.99	21.33	21.89	21.76	19,300
08 dic 2022	21.26	22.09	21.24	21.30	21.18	23,100
07 dic 2022	21.31	22.02	20.95	21.01	20.89	23,600
06 dic 2022	22.13	22.49	21.20	21.45	21.33	51,700
05 dic 2022	24.90	24.99	22.27	22.52	22.39	72,000
02 dic 2022	24.63	25.11	24.00	24.92	24.78	52,000
01 dic 2022	23.49	24.65	23.25	24.65	24.51	54,600
30 nov 2022	21.86	23.49	21.70	23.12	22.99	63,500
29 nov 2022	22.11	22.12	20.70	21.71	21.59	50,900
29 nov 2022	0.161 Dividendo
28 nov 2022	22.34	22.76	21.30	22.28	21.99	54,500
25 nov 2022	22.61	22.93	22.04	22.29	22.00	22,600
23 nov 2022	21.82	22.55	21.58	22.33	22.04	40,000
22 nov 2022	21.24	21.97	20.80	21.97	21.69	46,500
21 nov 2022	20.56	21.30	20.00	20.78	20.51	47,800
18 nov 2022	21.32	21.98	20.87	21.03	20.76	38,000
17 nov 2022	22.57	22.66	21.22	21.96	21.68	37,500
16 nov 2022	22.20	22.98	21.67	22.95	22.65	48,100
15 nov 2022	22.07	22.27	21.42	22.25	21.96	22,000
14 nov 2022	21.59	22.03	21.45	21.77	21.49	31,800
11 nov 2022	20.88	21.64	20.76	21.61	21.33	25,600
10 nov 2022	20.22	20.51	19.96	20.28	20.02	27,500
09 nov 2022	20.72	20.82	19.82	19.97	19.71	31,300
08 nov 2022	20.58	21.18	20.12	20.93	20.66	37,300
07 nov 2022	20.25	21.33	20.04	20.33	20.07	40,000
04 nov 2022	21.30	21.96	20.26	20.44	20.18	42,500
03 nov 2022	19.85	21.20	19.85	20.87	20.60	30,900
02 nov 2022	21.27	21.27	19.93	20.01	19.75	62,200
01 nov 2022	22.10	22.44	21.14	21.14	20.87	40,400
31 oct 2022	22.36	23.08	21.70	22.03	21.75	57,600
28 oct 2022	24.17	24.17	22.53	23.08	22.78	36,400
28 oct 2022	0.149 Dividendo
27 oct 2022	24.24	24.25	23.51	24.04	23.58	37,500
26 oct 2022	22.90	23.90	22.76	23.82	23.37	36,200
25 oct 2022	22.71	23.63	22.29	22.90	22.46	50,400
24 oct 2022	22.67	23.94	22.33	22.76	22.33	70,000
21 oct 2022	22.56	23.45	22.13	22.66	22.23	46,200
20 oct 2022	23.16	23.64	22.20	22.43	22.00	48,600
19 oct 2022	23.05	23.13	22.40	22.93	22.49	34,800
18 oct 2022	22.21	23.05	22.21	22.79	22.36	31,900
17 oct 2022	21.71	22.25	21.18	22.18	21.76	33,700
14 oct 2022	21.63	21.96	20.67	21.28	20.87	22,900
13 oct 2022	19.80	21.57	19.62	21.39	20.98	37,200
12 oct 2022	20.12	20.63	19.62	20.30	19.91	18,300
11 oct 2022	21.00	21.16	19.94	20.29	19.90	28,200
10 oct 2022	23.19	23.19	21.05	21.24	20.84	48,000
07 oct 2022	22.97	23.58	22.59	23.10	22.66	33,500
06 oct 2022	22.92	23.39	22.41	23.15	22.71	42,900
05 oct 2022	22.50	23.29	21.61	22.99	22.55	65,500
04 oct 2022	21.33	23.38	21.19	22.96	22.52	117,100
03 oct 2022	20.00	20.94	19.51	20.71	20.32	64,000
30 sept 2022	19.06	19.97	18.78	19.30	18.93	52,000
29 sept 2022	19.35	19.62	18.80	19.62	19.25	51,900
29 sept 2022	0.2 Dividendo
28 sept 2022	18.99	20.18	18.72	19.87	19.30	56,000
27 sept 2022	18.19	19.20	17.90	18.55	18.01	116,600
26 sept 2022	17.05	17.57	16.56	17.42	16.92	89,000
23 sept 2022	19.50	19.50	17.25	17.65	17.14	117,000
22 sept 2022	20.96	20.96	19.85	19.96	19.38	48,900
21 sept 2022	21.50	21.50	20.35	20.69	20.09	37,100
20 sept 2022	20.75	20.92	20.24	20.90	20.30	46,900
19 sept 2022	20.97	21.12	20.03	20.36	19.77	95,900
16 sept 2022	22.86	23.67	21.02	22.09	21.45	73,800
15 sept 2022	23.87	24.20	22.63	23.16	22.49	51,300
14 sept 2022	23.05	24.80	23.05	23.99	23.30	82,700
13 sept 2022	22.89	23.46	22.35	22.86	22.20	54,700
12 sept 2022	21.75	23.30	21.75	22.89	22.23	95,700
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...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,927.60-2.40(-0.12%)

Cross Timbers Royalty Trust (CRT)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,927.60
-2.40(-0.12%)