U.S. markets closed
F S&P 500
5,213.25 -0.50 (-0.01%) F Dow Jones
39,016.00 -11.00 (-0.03%) F Nasdaq
18,205.75 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,072.40 -4.30 (-0.21%) Petróleo
78.06 -0.32 (-0.41%) Oro
2,316.20 -8.00 (-0.34%)
CorVel Corporation (CRVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 247.00 | 255.00 | 247.00 | 254.05 | 254.05 | 33,100 |
| 06 may 2024 | 241.61 | 247.60 | 241.61 | 247.21 | 247.21 | 22,900 |
| 03 may 2024 | 241.98 | 242.51 | 238.98 | 242.51 | 242.51 | 22,600 |
| 02 may 2024 | 242.14 | 242.70 | 236.28 | 241.57 | 241.57 | 39,700 |
| 01 may 2024 | 239.98 | 243.49 | 239.98 | 240.63 | 240.63 | 23,800 |
| 30 abr 2024 | 239.26 | 241.33 | 238.30 | 238.85 | 238.85 | 25,800 |
| 29 abr 2024 | 238.64 | 241.99 | 238.12 | 241.89 | 241.89 | 22,300 |
| 26 abr 2024 | 237.01 | 240.25 | 237.01 | 238.64 | 238.64 | 18,700 |
| 25 abr 2024 | 238.09 | 239.25 | 234.35 | 238.12 | 238.12 | 24,000 |
| 24 abr 2024 | 237.90 | 242.09 | 236.79 | 239.67 | 239.67 | 28,800 |
| 23 abr 2024 | 236.78 | 240.17 | 236.51 | 240.08 | 240.08 | 22,500 |
| 22 abr 2024 | 234.36 | 237.15 | 233.73 | 235.06 | 235.06 | 23,600 |
| 19 abr 2024 | 228.59 | 236.35 | 228.59 | 234.36 | 234.36 | 31,300 |
| 18 abr 2024 | 232.30 | 233.89 | 229.18 | 229.60 | 229.60 | 33,100 |
| 17 abr 2024 | 236.58 | 236.58 | 231.86 | 232.30 | 232.30 | 28,900 |
| 16 abr 2024 | 236.48 | 237.12 | 233.75 | 235.49 | 235.49 | 29,500 |
| 15 abr 2024 | 238.73 | 239.99 | 235.47 | 238.49 | 238.49 | 34,000 |
| 12 abr 2024 | 236.60 | 236.62 | 232.00 | 236.58 | 236.58 | 27,200 |
| 11 abr 2024 | 234.56 | 238.65 | 231.52 | 237.07 | 237.07 | 21,200 |
| 10 abr 2024 | 235.41 | 235.58 | 229.37 | 233.39 | 233.39 | 41,800 |
| 09 abr 2024 | 242.00 | 242.00 | 238.43 | 239.89 | 239.89 | 27,300 |
| 08 abr 2024 | 240.64 | 243.52 | 240.01 | 241.36 | 241.36 | 23,900 |
| 05 abr 2024 | 244.86 | 246.72 | 240.71 | 240.82 | 240.82 | 48,700 |
| 04 abr 2024 | 250.63 | 250.63 | 242.16 | 244.62 | 244.62 | 30,100 |
| 03 abr 2024 | 247.57 | 251.00 | 243.30 | 247.77 | 247.77 | 45,800 |
| 02 abr 2024 | 255.58 | 260.50 | 247.72 | 249.66 | 249.66 | 52,600 |
| 01 abr 2024 | 261.84 | 262.02 | 255.50 | 256.75 | 256.75 | 27,600 |
| 28 mar 2024 | 259.88 | 264.90 | 258.66 | 262.96 | 262.96 | 39,600 |
| 27 mar 2024 | 258.00 | 259.22 | 254.71 | 258.61 | 258.61 | 36,800 |
| 26 mar 2024 | 256.00 | 257.56 | 250.72 | 256.72 | 256.72 | 39,400 |
| 25 mar 2024 | 259.45 | 260.13 | 251.59 | 255.94 | 255.94 | 22,300 |
| 22 mar 2024 | 259.86 | 260.50 | 256.33 | 259.08 | 259.08 | 29,200 |
| 21 mar 2024 | 252.68 | 259.82 | 250.72 | 259.16 | 259.16 | 27,500 |
| 20 mar 2024 | 248.02 | 253.94 | 247.77 | 252.91 | 252.91 | 24,400 |
| 19 mar 2024 | 245.90 | 249.66 | 245.90 | 249.17 | 249.17 | 24,400 |
| 18 mar 2024 | 246.74 | 250.00 | 243.70 | 245.70 | 245.70 | 27,800 |
| 15 mar 2024 | 244.50 | 248.28 | 240.39 | 247.40 | 247.40 | 96,600 |
| 14 mar 2024 | 237.43 | 248.79 | 234.62 | 247.91 | 247.91 | 88,100 |
| 13 mar 2024 | 232.71 | 242.73 | 232.71 | 236.90 | 236.90 | 31,200 |
| 12 mar 2024 | 232.81 | 235.27 | 229.00 | 234.25 | 234.25 | 27,500 |
| 11 mar 2024 | 230.76 | 235.05 | 230.55 | 234.01 | 234.01 | 32,700 |
| 08 mar 2024 | 234.85 | 236.67 | 232.34 | 233.02 | 233.02 | 22,800 |
| 07 mar 2024 | 233.30 | 234.62 | 231.40 | 233.70 | 233.70 | 26,300 |
| 06 mar 2024 | 235.74 | 236.24 | 231.40 | 232.95 | 232.95 | 36,700 |
| 05 mar 2024 | 235.00 | 238.51 | 232.05 | 233.16 | 233.16 | 30,100 |
| 04 mar 2024 | 238.93 | 243.15 | 237.50 | 237.92 | 237.92 | 26,700 |
| 01 mar 2024 | 242.67 | 244.75 | 233.59 | 239.07 | 239.07 | 34,100 |
| 29 feb 2024 | 250.56 | 250.56 | 243.37 | 244.00 | 244.00 | 35,900 |
| 28 feb 2024 | 247.04 | 249.70 | 244.81 | 247.74 | 247.74 | 31,000 |
| 27 feb 2024 | 248.86 | 253.05 | 248.46 | 249.70 | 249.70 | 24,800 |
| 26 feb 2024 | 251.13 | 254.20 | 247.51 | 249.26 | 249.26 | 26,700 |
| 23 feb 2024 | 252.02 | 254.80 | 233.85 | 253.72 | 253.72 | 34,300 |
| 22 feb 2024 | 260.09 | 260.95 | 243.28 | 251.02 | 251.02 | 52,300 |
| 21 feb 2024 | 250.12 | 265.14 | 246.55 | 260.89 | 260.89 | 86,400 |
| 20 feb 2024 | 245.99 | 250.71 | 243.50 | 250.32 | 250.32 | 44,500 |
| 16 feb 2024 | 249.07 | 251.02 | 246.65 | 247.36 | 247.36 | 30,000 |
| 15 feb 2024 | 246.74 | 251.01 | 242.63 | 249.67 | 249.67 | 48,900 |
| 14 feb 2024 | 239.53 | 247.89 | 239.51 | 246.22 | 246.22 | 41,200 |
| 13 feb 2024 | 242.74 | 249.92 | 235.98 | 237.86 | 237.86 | 44,900 |
| 12 feb 2024 | 246.68 | 250.26 | 246.68 | 248.76 | 248.76 | 37,800 |
| 09 feb 2024 | 239.47 | 245.99 | 238.01 | 245.27 | 245.27 | 41,100 |
| 08 feb 2024 | 232.65 | 242.43 | 232.65 | 240.23 | 240.23 | 28,000 |
| 07 feb 2024 | 232.61 | 234.24 | 230.45 | 232.09 | 232.09 | 21,900 |
| 06 feb 2024 | 234.63 | 238.57 | 232.45 | 232.47 | 232.47 | 29,700 |
| 05 feb 2024 | 238.06 | 239.57 | 234.15 | 234.85 | 234.85 | 27,600 |
| 02 feb 2024 | 242.91 | 246.27 | 230.85 | 238.68 | 238.68 | 45,000 |
| 01 feb 2024 | 234.61 | 246.28 | 234.61 | 244.06 | 244.06 | 40,200 |
| 31 ene 2024 | 239.61 | 248.52 | 234.78 | 235.34 | 235.34 | 42,200 |
| 30 ene 2024 | 240.70 | 240.70 | 233.01 | 237.28 | 237.28 | 34,000 |
| 29 ene 2024 | 225.87 | 232.89 | 225.87 | 231.49 | 231.49 | 24,800 |
| 26 ene 2024 | 226.61 | 227.56 | 224.12 | 226.92 | 226.92 | 13,400 |
| 25 ene 2024 | 233.60 | 233.60 | 223.89 | 225.09 | 225.09 | 30,200 |
| 24 ene 2024 | 237.76 | 237.76 | 231.10 | 231.80 | 231.80 | 19,700 |
| 23 ene 2024 | 240.36 | 241.76 | 235.02 | 235.08 | 235.08 | 27,700 |
| 22 ene 2024 | 233.74 | 241.02 | 233.74 | 238.28 | 238.28 | 44,400 |
| 19 ene 2024 | 232.96 | 234.69 | 229.71 | 233.74 | 233.74 | 31,600 |
| 18 ene 2024 | 231.28 | 232.00 | 228.63 | 230.99 | 230.99 | 38,500 |
| 17 ene 2024 | 228.30 | 234.22 | 227.75 | 229.35 | 229.35 | 36,800 |
| 16 ene 2024 | 229.56 | 235.77 | 229.56 | 231.03 | 231.03 | 29,000 |
| 12 ene 2024 | 235.27 | 236.27 | 227.91 | 232.51 | 232.51 | 30,600 |
| 11 ene 2024 | 231.91 | 233.76 | 230.13 | 233.25 | 233.25 | 41,200 |
| 10 ene 2024 | 232.54 | 235.70 | 230.55 | 234.13 | 234.13 | 22,400 |
| 09 ene 2024 | 228.48 | 235.93 | 227.75 | 233.25 | 233.25 | 25,900 |
| 08 ene 2024 | 231.30 | 234.24 | 229.05 | 231.05 | 231.05 | 41,900 |
| 05 ene 2024 | 233.95 | 240.11 | 229.42 | 231.66 | 231.66 | 42,900 |
| 04 ene 2024 | 239.04 | 242.20 | 234.56 | 236.33 | 236.33 | 43,300 |
| 03 ene 2024 | 245.44 | 246.58 | 231.79 | 237.66 | 237.66 | 38,400 |
| 02 ene 2024 | 244.54 | 249.04 | 241.38 | 246.07 | 246.07 | 39,100 |
| 29 dic 2023 | 249.39 | 250.80 | 246.30 | 247.21 | 247.21 | 43,100 |
| 28 dic 2023 | 254.00 | 255.11 | 249.06 | 251.23 | 251.23 | 27,700 |
| 27 dic 2023 | 251.60 | 255.60 | 251.60 | 254.35 | 254.35 | 34,100 |
| 26 dic 2023 | 248.14 | 252.81 | 247.65 | 252.38 | 252.38 | 18,500 |
| 22 dic 2023 | 246.50 | 251.19 | 246.29 | 249.34 | 249.34 | 30,700 |
| 21 dic 2023 | 241.32 | 246.30 | 241.00 | 245.65 | 245.65 | 22,700 |
| 20 dic 2023 | 244.89 | 247.96 | 240.20 | 240.20 | 240.20 | 38,600 |
| 19 dic 2023 | 237.15 | 245.60 | 237.15 | 244.18 | 244.18 | 30,400 |
| 18 dic 2023 | 235.99 | 236.06 | 230.50 | 235.41 | 235.41 | 36,100 |
| 15 dic 2023 | 237.83 | 237.83 | 228.04 | 233.64 | 233.64 | 152,900 |
| 14 dic 2023 | 238.03 | 239.95 | 232.50 | 236.35 | 236.35 | 36,200 |
| 13 dic 2023 | 232.43 | 238.29 | 228.52 | 235.74 | 235.74 | 46,100 |
| *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.