U.S. markets closed
F S&P 500
5,204.75 -1.75 (-0.03%) F Dow Jones
38,995.00 -2.00 (-0.01%) F Nasdaq
18,173.75 -21.75 (-0.12%) E-mini Russell 2000 Index Futur
2,072.20 +1.10 (+0.05%) Petróleo
78.85 +0.37 (+0.47%) Oro
2,337.30 +6.10 (+0.26%)
Capstone Copper Corp. (CSCCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 7.42 | 7.72 | 7.41 | 7.72 | 7.72 | 53,866 |
| 03 may 2024 | 7.09 | 7.29 | 7.06 | 7.29 | 7.29 | 478,800 |
| 02 may 2024 | 6.70 | 6.99 | 6.70 | 6.86 | 6.86 | 34,200 |
| 01 may 2024 | 6.86 | 6.96 | 6.73 | 6.80 | 6.80 | 490,900 |
| 30 abr 2024 | 7.37 | 7.37 | 6.94 | 6.94 | 6.94 | 601,200 |
| 29 abr 2024 | 7.57 | 7.97 | 7.40 | 7.42 | 7.42 | 362,600 |
| 26 abr 2024 | 7.25 | 7.60 | 7.21 | 7.53 | 7.53 | 463,700 |
| 25 abr 2024 | 6.79 | 7.07 | 6.78 | 7.05 | 7.05 | 512,200 |
| 24 abr 2024 | 6.61 | 6.62 | 6.55 | 6.59 | 6.59 | 82,100 |
| 23 abr 2024 | 6.73 | 6.75 | 6.55 | 6.55 | 6.55 | 822,700 |
| 22 abr 2024 | 6.97 | 6.97 | 6.60 | 6.73 | 6.73 | 191,100 |
| 19 abr 2024 | 7.03 | 7.05 | 6.86 | 6.87 | 6.87 | 18,100 |
| 18 abr 2024 | 6.96 | 7.11 | 6.94 | 7.03 | 7.03 | 38,800 |
| 17 abr 2024 | 6.92 | 7.04 | 6.87 | 6.91 | 6.91 | 42,000 |
| 16 abr 2024 | 6.55 | 6.91 | 6.50 | 6.91 | 6.91 | 407,300 |
| 15 abr 2024 | 6.92 | 6.92 | 6.56 | 6.67 | 6.67 | 531,600 |
| 12 abr 2024 | 7.00 | 7.03 | 6.71 | 6.73 | 6.73 | 37,900 |
| 11 abr 2024 | 6.81 | 6.85 | 6.74 | 6.85 | 6.85 | 166,700 |
| 10 abr 2024 | 6.70 | 6.88 | 6.70 | 6.85 | 6.85 | 272,300 |
| 09 abr 2024 | 6.75 | 6.82 | 6.70 | 6.80 | 6.80 | 440,700 |
| 08 abr 2024 | 6.66 | 6.68 | 6.55 | 6.64 | 6.64 | 402,800 |
| 05 abr 2024 | 6.35 | 6.61 | 6.35 | 6.51 | 6.51 | 1,380,900 |
| 04 abr 2024 | 6.58 | 6.78 | 6.57 | 6.60 | 6.60 | 145,600 |
| 03 abr 2024 | 6.60 | 6.64 | 6.42 | 6.43 | 6.43 | 359,800 |
| 02 abr 2024 | 6.26 | 6.50 | 6.26 | 6.50 | 6.50 | 75,100 |
| 01 abr 2024 | 6.50 | 6.52 | 6.34 | 6.36 | 6.36 | 60,400 |
| 28 mar 2024 | 6.28 | 6.39 | 6.17 | 6.36 | 6.36 | 33,300 |
| 27 mar 2024 | 6.06 | 6.25 | 6.06 | 6.18 | 6.18 | 377,800 |
| 26 mar 2024 | 6.10 | 6.12 | 5.99 | 6.07 | 6.07 | 206,800 |
| 25 mar 2024 | 5.84 | 5.87 | 5.83 | 5.83 | 5.83 | 70,300 |
| 22 mar 2024 | 5.87 | 5.89 | 5.79 | 5.82 | 5.82 | 98,100 |
| 21 mar 2024 | 5.88 | 6.02 | 5.80 | 6.02 | 6.02 | 152,400 |
| 20 mar 2024 | 5.60 | 5.86 | 5.60 | 5.82 | 5.82 | 140,500 |
| 19 mar 2024 | 5.98 | 5.98 | 5.72 | 5.72 | 5.72 | 296,700 |
| 18 mar 2024 | 6.06 | 6.09 | 6.00 | 6.00 | 6.00 | 147,200 |
| 15 mar 2024 | 6.10 | 6.17 | 6.00 | 6.01 | 6.01 | 427,000 |
| 14 mar 2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | 253,600 |
| 13 mar 2024 | 5.87 | 6.04 | 5.86 | 6.01 | 6.01 | 227,300 |
| 12 mar 2024 | 5.90 | 5.90 | 5.47 | 5.58 | 5.58 | 69,500 |
| 11 mar 2024 | 5.66 | 5.85 | 5.58 | 5.60 | 5.60 | 140,400 |
| 08 mar 2024 | 5.84 | 5.84 | 5.63 | 5.66 | 5.66 | 29,800 |
| 07 mar 2024 | 5.51 | 5.90 | 5.50 | 5.78 | 5.78 | 556,900 |
| 06 mar 2024 | 5.24 | 5.46 | 5.24 | 5.46 | 5.46 | 133,800 |
| 05 mar 2024 | 5.32 | 5.32 | 5.14 | 5.15 | 5.15 | 49,900 |
| 04 mar 2024 | 5.17 | 5.30 | 5.17 | 5.28 | 5.28 | 261,300 |
| 01 mar 2024 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | 137,600 |
| 29 feb 2024 | 5.19 | 5.30 | 5.19 | 5.23 | 5.23 | 396,100 |
| 28 feb 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 161,400 |
| 27 feb 2024 | 5.34 | 5.34 | 5.29 | 5.29 | 5.29 | 177,100 |
| 26 feb 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 136,000 |
| 23 feb 2024 | 5.17 | 5.55 | 5.17 | 5.47 | 5.47 | 151,300 |
| 22 feb 2024 | 5.29 | 5.50 | 5.29 | 5.47 | 5.47 | 295,500 |
| 21 feb 2024 | 5.25 | 5.30 | 5.22 | 5.30 | 5.30 | 126,900 |
| 20 feb 2024 | 5.18 | 5.25 | 5.15 | 5.22 | 5.22 | 87,100 |
| 16 feb 2024 | 5.08 | 5.19 | 5.07 | 5.19 | 5.19 | 80,600 |
| 15 feb 2024 | 4.94 | 4.97 | 4.89 | 4.97 | 4.97 | 313,800 |
| 14 feb 2024 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 105,000 |
| 13 feb 2024 | 4.76 | 4.80 | 4.60 | 4.63 | 4.63 | 50,000 |
| 12 feb 2024 | 4.75 | 4.89 | 4.75 | 4.84 | 4.84 | 54,700 |
| 09 feb 2024 | 4.69 | 4.75 | 4.68 | 4.74 | 4.74 | 46,000 |
| 08 feb 2024 | 4.79 | 4.79 | 4.72 | 4.72 | 4.72 | 5,700 |
| 07 feb 2024 | 4.81 | 4.81 | 4.72 | 4.72 | 4.72 | 10,900 |
| 06 feb 2024 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 21,800 |
| 05 feb 2024 | 4.72 | 4.75 | 4.68 | 4.75 | 4.75 | 18,100 |
| 02 feb 2024 | 4.76 | 4.79 | 4.75 | 4.79 | 4.79 | 1,359,600 |
| 01 feb 2024 | 4.97 | 5.01 | 4.97 | 5.01 | 5.01 | 75,900 |
| 31 ene 2024 | 4.92 | 5.10 | 4.92 | 5.04 | 5.04 | 117,500 |
| 30 ene 2024 | 4.94 | 5.03 | 4.83 | 5.03 | 5.03 | 183,900 |
| 29 ene 2024 | 5.16 | 5.16 | 4.97 | 4.97 | 4.97 | 1,478,000 |
| 26 ene 2024 | 5.06 | 5.13 | 5.02 | 5.13 | 5.13 | 39,900 |
| 25 ene 2024 | 5.00 | 5.07 | 5.00 | 5.06 | 5.06 | 129,400 |
| 24 ene 2024 | 4.73 | 4.98 | 4.73 | 4.95 | 4.95 | 245,700 |
| 23 ene 2024 | 4.67 | 4.67 | 4.60 | 4.62 | 4.62 | 59,100 |
| 22 ene 2024 | 4.51 | 4.51 | 4.47 | 4.49 | 4.49 | 49,200 |
| 19 ene 2024 | 4.41 | 4.54 | 4.41 | 4.54 | 4.54 | 78,400 |
| 18 ene 2024 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | 105,400 |
| 17 ene 2024 | 4.65 | 4.65 | 4.49 | 4.49 | 4.49 | 74,100 |
| 16 ene 2024 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | 109,600 |
| 12 ene 2024 | 4.92 | 4.93 | 4.85 | 4.88 | 4.88 | 134,700 |
| 11 ene 2024 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 34,600 |
| 10 ene 2024 | 4.73 | 4.79 | 4.72 | 4.75 | 4.75 | 83,400 |
| 09 ene 2024 | 4.73 | 4.74 | 4.71 | 4.74 | 4.74 | 155,600 |
| 08 ene 2024 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 13,100 |
| 05 ene 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 43,000 |
| 04 ene 2024 | 4.80 | 4.81 | 4.77 | 4.77 | 4.77 | 173,100 |
| 03 ene 2024 | 4.78 | 4.86 | 4.75 | 4.86 | 4.86 | 79,500 |
| 02 ene 2024 | 4.88 | 5.02 | 4.81 | 4.82 | 4.82 | 22,900 |
| 29 dic 2023 | 4.87 | 4.90 | 4.81 | 4.89 | 4.89 | 32,200 |
| 28 dic 2023 | 4.99 | 4.99 | 4.89 | 4.95 | 4.95 | 63,900 |
| 27 dic 2023 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | 76,100 |
| 26 dic 2023 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 3,600 |
| 22 dic 2023 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | 68,900 |
| 21 dic 2023 | 4.96 | 5.09 | 4.94 | 5.01 | 5.01 | 177,000 |
| 20 dic 2023 | 4.93 | 4.99 | 4.84 | 4.87 | 4.87 | 77,600 |
| 19 dic 2023 | 4.87 | 4.97 | 4.87 | 4.92 | 4.92 | 118,700 |
| 18 dic 2023 | 4.57 | 4.78 | 4.57 | 4.74 | 4.74 | 46,200 |
| 15 dic 2023 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 575,300 |
| 14 dic 2023 | 4.55 | 4.80 | 4.55 | 4.75 | 4.75 | 87,700 |
| 13 dic 2023 | 4.39 | 4.56 | 4.39 | 4.56 | 4.56 | 63,000 |
| 12 dic 2023 | 4.20 | 4.21 | 4.18 | 4.19 | 4.19 | 60,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.