Credit Suisse Group AG (CS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 0.8800 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 22,234,800 |
| 30 mar 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 19,909,000 |
| 29 mar 2023 | 0.8700 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 32,200,700 |
| 28 mar 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 51,372,800 |
| 27 mar 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8600 | 0.8600 | 44,575,000 |
| 24 mar 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 63,133,300 |
| 23 mar 2023 | 0.9100 | 0.9100 | 0.8600 | 0.8700 | 0.8700 | 82,211,600 |
| 22 mar 2023 | 0.9400 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 100,103,500 |
| 21 mar 2023 | 0.9700 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 210,272,500 |
| 20 mar 2023 | 0.9100 | 1.0800 | 0.9000 | 0.9400 | 0.9400 | 375,645,900 |
| 17 mar 2023 | 2.0500 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 136,229,600 |
| 16 mar 2023 | 2.3000 | 2.3200 | 2.1100 | 2.1600 | 2.1600 | 224,765,200 |
| 15 mar 2023 | 1.7600 | 2.2300 | 1.7500 | 2.1600 | 2.1600 | 434,104,000 |
| 14 mar 2023 | 2.5600 | 2.5900 | 2.4600 | 2.5100 | 2.5100 | 39,416,400 |
| 13 mar 2023 | 2.4400 | 2.5900 | 2.3800 | 2.5400 | 2.5400 | 46,130,200 |
| 10 mar 2023 | 2.7600 | 2.7700 | 2.6100 | 2.6600 | 2.6600 | 37,557,700 |
| 09 mar 2023 | 2.8400 | 2.8800 | 2.7500 | 2.7700 | 2.7700 | 21,936,700 |
| 08 mar 2023 | 2.8900 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 20,882,700 |
| 07 mar 2023 | 2.9600 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 14,997,600 |
| 06 mar 2023 | 2.9900 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 12,028,100 |
| 03 mar 2023 | 2.9700 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 15,650,600 |
| 02 mar 2023 | 2.8100 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 35,237,900 |
| 01 mar 2023 | 3.0300 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 15,972,100 |
| 28 feb 2023 | 3.0500 | 3.1100 | 3.0400 | 3.0700 | 3.0700 | 12,778,000 |
| 27 feb 2023 | 3.0800 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 9,474,600 |
| 24 feb 2023 | 3.0100 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 17,625,200 |
| 23 feb 2023 | 3.0500 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 21,052,300 |
| 22 feb 2023 | 2.9600 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 28,524,300 |
| 21 feb 2023 | 2.9000 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 35,771,000 |
| 17 feb 2023 | 3.0100 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 26,951,400 |
| 16 feb 2023 | 3.0100 | 3.1100 | 3.0100 | 3.0600 | 3.0600 | 28,815,400 |
| 15 feb 2023 | 3.0500 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 22,847,000 |
| 14 feb 2023 | 3.0300 | 3.1300 | 3.0200 | 3.0900 | 3.0900 | 27,086,700 |
| 13 feb 2023 | 3.0400 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 33,024,200 |
| 10 feb 2023 | 3.1100 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 27,674,000 |
| 09 feb 2023 | 3.3200 | 3.3200 | 3.0000 | 3.0200 | 3.0200 | 73,376,100 |
| 08 feb 2023 | 3.5600 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 20,923,200 |
| 07 feb 2023 | 3.5400 | 3.6300 | 3.4900 | 3.6100 | 3.6100 | 17,962,100 |
| 06 feb 2023 | 3.5000 | 3.5300 | 3.4600 | 3.5200 | 3.5200 | 16,648,600 |
| 03 feb 2023 | 3.5900 | 3.6500 | 3.5400 | 3.5600 | 3.5600 | 24,542,700 |
| 02 feb 2023 | 3.6600 | 3.7600 | 3.6400 | 3.6800 | 3.6800 | 28,607,400 |
| 01 feb 2023 | 3.5400 | 3.6700 | 3.5200 | 3.6300 | 3.6300 | 26,293,400 |
| 31 ene 2023 | 3.4300 | 3.5200 | 3.4200 | 3.5100 | 3.5100 | 17,361,600 |
| 30 ene 2023 | 3.5200 | 3.5300 | 3.4300 | 3.4300 | 3.4300 | 20,185,800 |
| 27 ene 2023 | 3.5000 | 3.5800 | 3.4900 | 3.5600 | 3.5600 | 19,902,600 |
| 26 ene 2023 | 3.5000 | 3.5700 | 3.4800 | 3.5700 | 3.5700 | 17,972,900 |
| 25 ene 2023 | 3.4100 | 3.4900 | 3.3800 | 3.4700 | 3.4700 | 16,718,200 |
| 24 ene 2023 | 3.4600 | 3.5100 | 3.4500 | 3.4700 | 3.4700 | 20,390,500 |
| 23 ene 2023 | 3.4300 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 22,125,700 |
| 20 ene 2023 | 3.3200 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 24,611,700 |
| 19 ene 2023 | 3.3900 | 3.4100 | 3.2800 | 3.3200 | 3.3200 | 29,201,900 |
| 18 ene 2023 | 3.5900 | 3.6300 | 3.4800 | 3.4900 | 3.4900 | 21,712,000 |
| 17 ene 2023 | 3.4900 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 15,686,700 |
| 13 ene 2023 | 3.4100 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 17,602,800 |
| 12 ene 2023 | 3.4700 | 3.5300 | 3.4300 | 3.5100 | 3.5100 | 16,889,100 |
| 11 ene 2023 | 3.4000 | 3.4600 | 3.3700 | 3.4500 | 3.4500 | 16,772,200 |
| 10 ene 2023 | 3.3600 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 14,835,500 |
| 09 ene 2023 | 3.3500 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 15,956,400 |
| 06 ene 2023 | 3.2000 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 12,762,500 |
| 05 ene 2023 | 3.2300 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 15,728,800 |
| 04 ene 2023 | 3.1700 | 3.3200 | 3.1600 | 3.2800 | 3.2800 | 27,376,500 |
| 03 ene 2023 | 3.1500 | 3.2300 | 3.1000 | 3.1200 | 3.1200 | 17,396,700 |
| 30 dic 2022 | 3.0400 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 16,827,800 |
| 29 dic 2022 | 3.0300 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 11,586,500 |
| 28 dic 2022 | 3.0800 | 3.1100 | 3.0100 | 3.0200 | 3.0200 | 19,593,700 |
| 27 dic 2022 | 3.1100 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 10,541,900 |
| 23 dic 2022 | 3.0800 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 15,938,600 |
| 22 dic 2022 | 3.0600 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 15,635,500 |
| 21 dic 2022 | 3.0200 | 3.1300 | 3.0100 | 3.1200 | 3.1200 | 17,343,200 |
| 20 dic 2022 | 2.9800 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 19,138,900 |
| 19 dic 2022 | 3.0900 | 3.1000 | 2.9900 | 3.0200 | 3.0200 | 23,420,300 |
| 16 dic 2022 | 3.0900 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 19,399,200 |
| 15 dic 2022 | 3.1300 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 19,340,400 |
| 14 dic 2022 | 3.2200 | 3.2700 | 3.1300 | 3.1500 | 3.1500 | 38,178,200 |
| 13 dic 2022 | 3.4100 | 3.4400 | 3.3200 | 3.3800 | 3.3800 | 25,730,500 |
| 12 dic 2022 | 3.3700 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 17,753,100 |
| 09 dic 2022 | 3.3900 | 3.4700 | 3.3700 | 3.3700 | 3.3700 | 27,372,600 |
| 08 dic 2022 | 3.2400 | 3.3500 | 3.1900 | 3.3200 | 3.3200 | 22,598,700 |
| 07 dic 2022 | 3.2300 | 3.2700 | 3.1600 | 3.1700 | 3.1700 | 18,787,300 |
| 06 dic 2022 | 3.2700 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 34,381,200 |
| 05 dic 2022 | 3.4600 | 3.6000 | 3.3300 | 3.3400 | 3.3400 | 42,385,700 |
| 02 dic 2022 | 3.2200 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 34,666,700 |
| 01 dic 2022 | 3.0800 | 3.1200 | 2.9900 | 3.0900 | 3.0900 | 41,768,400 |
| 30 nov 2022 | 3.1900 | 3.3000 | 3.0900 | 3.2800 | 3.2800 | 30,684,900 |
| 29 nov 2022 | 3.2400 | 3.3100 | 3.2200 | 3.2900 | 3.2900 | 32,382,400 |
| 28 nov 2022 | 3.4800 | 3.5100 | 3.3200 | 3.3700 | 3.3700 | 23,528,100 |
| 25 nov 2022 | 3.6300 | 3.7100 | 3.5200 | 3.5900 | 3.5900 | 24,986,300 |
| 23 nov 2022 | 3.9400 | 3.9700 | 3.8000 | 3.8300 | 3.8300 | 21,813,700 |
| 22 nov 2022 | 4.1100 | 4.1200 | 4.0500 | 4.0900 | 4.0900 | 9,694,700 |
| 21 nov 2022 | 4.2100 | 4.2400 | 4.1200 | 4.1500 | 4.1500 | 11,053,000 |
| 18 nov 2022 | 4.3200 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 11,116,200 |
| 17 nov 2022 | 4.3100 | 4.3900 | 4.2500 | 4.3900 | 4.3900 | 10,032,100 |
| 16 nov 2022 | 4.4800 | 4.4800 | 4.3500 | 4.3900 | 4.3900 | 9,710,500 |
| 15 nov 2022 | 4.5300 | 4.6000 | 4.4500 | 4.5100 | 4.5100 | 15,251,300 |
| 14 nov 2022 | 4.5900 | 4.5900 | 4.5000 | 4.5000 | 4.5000 | 11,017,100 |
| 11 nov 2022 | 4.4000 | 4.6800 | 4.3800 | 4.6300 | 4.6300 | 21,322,100 |
| 10 nov 2022 | 4.0900 | 4.3100 | 4.0700 | 4.3000 | 4.3000 | 17,398,000 |
| 09 nov 2022 | 4.1500 | 4.1600 | 3.9900 | 4.0100 | 4.0100 | 13,148,200 |
| 08 nov 2022 | 4.1500 | 4.2400 | 4.1000 | 4.1800 | 4.1800 | 15,395,300 |
| 07 nov 2022 | 4.1800 | 4.2100 | 4.0800 | 4.1200 | 4.1200 | 18,007,400 |
| *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.
