CoStar Group, Inc. (CSGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

85.13

+2.09

(+2.52%)

A partir del 12:39PM EST. Mercado abierto.

Periodo de tiempo:

01 dic 2022 - 01 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	82.76	85.21	82.76	85.13	85.13	540,824
30 nov 2023	83.95	84.21	82.47	83.04	83.04	4,284,400
29 nov 2023	83.98	84.61	83.60	83.94	83.94	1,363,000
28 nov 2023	84.14	84.22	83.43	83.60	83.60	1,172,000
27 nov 2023	84.39	84.76	83.84	84.27	84.27	1,476,400
24 nov 2023	83.77	84.80	83.31	84.78	84.78	576,700
22 nov 2023	84.03	84.54	83.70	83.85	83.85	1,141,100
21 nov 2023	82.93	83.88	82.63	83.29	83.29	1,347,200
20 nov 2023	82.77	83.18	82.08	83.00	83.00	2,208,800
17 nov 2023	83.00	83.00	81.95	82.73	82.73	1,518,400
16 nov 2023	82.70	83.65	81.58	82.24	82.24	1,261,500
15 nov 2023	83.05	83.94	82.17	82.26	82.26	1,826,400
14 nov 2023	80.71	82.86	80.44	82.74	82.74	2,248,800
13 nov 2023	79.23	79.55	77.97	78.53	78.53	1,560,400
10 nov 2023	78.00	79.82	77.14	79.65	79.65	3,198,800
09 nov 2023	77.17	78.22	76.71	77.61	77.61	3,224,700
08 nov 2023	78.40	78.40	76.99	77.24	77.24	1,281,500
07 nov 2023	77.30	78.28	76.93	77.94	77.94	1,461,300
06 nov 2023	77.21	77.37	76.13	77.03	77.03	1,303,800
03 nov 2023	75.42	77.78	75.42	77.38	77.38	1,598,300
02 nov 2023	74.34	75.09	73.84	74.02	74.02	2,147,900
01 nov 2023	73.38	73.81	72.30	73.67	73.67	2,173,400
31 oct 2023	71.10	74.16	71.01	73.41	73.41	3,544,400
30 oct 2023	71.28	71.32	69.43	70.79	70.79	1,928,200
27 oct 2023	70.56	71.17	69.68	70.58	70.58	2,436,300
26 oct 2023	70.91	72.47	70.46	70.86	70.86	2,853,400
25 oct 2023	68.00	71.30	67.35	70.91	70.91	7,453,900
24 oct 2023	73.75	74.31	72.95	74.17	74.17	3,232,400
23 oct 2023	73.77	74.13	73.03	73.25	73.25	2,184,600
20 oct 2023	73.94	74.43	72.82	73.84	73.84	2,729,600
19 oct 2023	78.23	78.52	73.78	73.94	73.94	2,731,500
18 oct 2023	79.51	79.71	77.52	77.66	77.66	1,672,700
17 oct 2023	80.80	81.57	79.75	79.80	79.80	1,569,300
16 oct 2023	81.85	81.92	80.15	81.62	81.62	1,539,300
13 oct 2023	80.48	80.68	79.38	80.30	80.30	1,196,000
12 oct 2023	82.05	82.63	79.78	80.18	80.18	1,195,100
11 oct 2023	82.23	82.63	80.84	81.87	81.87	1,629,800
10 oct 2023	81.41	82.83	81.06	82.00	82.00	1,528,100
09 oct 2023	80.03	81.91	79.90	81.57	81.57	1,350,800
06 oct 2023	78.63	81.20	78.04	80.64	80.64	2,284,700
05 oct 2023	76.67	79.63	76.44	79.49	79.49	2,578,700
04 oct 2023	75.26	76.63	74.95	76.43	76.43	1,344,600
03 oct 2023	76.09	76.96	74.66	75.16	75.16	1,602,100
02 oct 2023	76.78	77.13	75.32	75.97	75.97	1,553,200
29 sept 2023	77.28	78.07	76.53	76.89	76.89	1,599,800
28 sept 2023	76.56	77.40	76.10	76.81	76.81	1,106,900
27 sept 2023	76.42	76.95	75.78	76.35	76.35	1,332,300
26 sept 2023	78.00	78.11	76.03	76.30	76.30	1,404,100
25 sept 2023	77.83	78.64	77.49	78.12	78.12	1,100,600
22 sept 2023	78.36	79.03	77.98	78.06	78.06	1,325,800
21 sept 2023	80.50	80.50	78.07	78.23	78.23	2,005,700
20 sept 2023	81.05	81.77	80.71	81.13	81.13	1,940,000
19 sept 2023	79.67	80.17	78.91	80.06	80.06	1,296,500
18 sept 2023	79.19	80.01	78.75	79.72	79.72	1,182,700
15 sept 2023	80.74	80.85	78.34	79.12	79.12	4,510,200
14 sept 2023	81.33	81.56	79.94	80.66	80.66	1,889,400
13 sept 2023	81.76	82.04	80.96	81.04	81.04	1,691,800
12 sept 2023	82.26	82.32	81.38	81.76	81.76	1,320,800
11 sept 2023	82.86	82.89	81.91	82.41	82.41	1,180,400
08 sept 2023	83.80	84.16	82.17	82.57	82.57	1,192,700
07 sept 2023	82.92	83.84	82.79	83.62	83.62	1,192,500
06 sept 2023	83.26	83.66	82.46	82.99	82.99	1,504,900
05 sept 2023	81.15	83.75	81.15	83.08	83.08	1,393,800
01 sept 2023	82.93	83.21	82.03	82.57	82.57	1,731,000
31 ago 2023	82.47	82.82	81.94	81.99	81.99	2,124,200
30 ago 2023	82.34	83.39	82.09	82.60	82.60	1,259,200
29 ago 2023	81.72	82.72	81.37	82.37	82.37	1,395,500
28 ago 2023	80.76	81.95	80.55	81.77	81.77	1,021,100
25 ago 2023	79.62	80.63	79.26	80.20	80.20	743,400
24 ago 2023	80.78	81.17	79.50	79.56	79.56	1,023,700
23 ago 2023	79.40	80.75	79.14	80.32	80.32	986,600
22 ago 2023	78.78	79.44	78.62	79.08	79.08	836,600
21 ago 2023	78.05	78.99	77.84	78.52	78.52	1,126,200
18 ago 2023	77.41	78.59	77.17	78.29	78.29	1,230,800
17 ago 2023	79.53	79.67	77.77	77.88	77.88	1,063,100
16 ago 2023	80.00	80.64	79.26	79.37	79.37	898,000
15 ago 2023	80.60	80.90	79.62	79.87	79.87	1,097,200
14 ago 2023	80.74	81.56	80.22	81.31	81.31	1,003,800
11 ago 2023	79.99	80.88	79.50	80.84	80.84	1,422,500
10 ago 2023	82.24	82.43	80.37	80.73	80.73	1,217,800
09 ago 2023	81.94	82.25	81.11	81.25	81.25	1,238,900
08 ago 2023	81.15	82.10	80.55	81.88	81.88	1,249,600
07 ago 2023	81.56	81.91	81.08	81.55	81.55	1,260,700
04 ago 2023	81.14	82.48	80.58	81.41	81.41	1,220,400
03 ago 2023	81.89	82.44	80.62	80.92	80.92	1,752,700
02 ago 2023	83.00	83.12	81.96	82.18	82.18	1,528,900
01 ago 2023	83.38	83.50	82.79	83.12	83.12	1,897,800
31 jul 2023	81.83	84.05	81.56	83.97	83.97	2,638,600
28 jul 2023	81.34	82.37	80.83	81.68	81.68	3,090,600
27 jul 2023	84.53	84.84	80.07	80.16	80.16	4,846,900
26 jul 2023	86.83	87.58	81.68	84.38	84.38	6,483,700
25 jul 2023	90.24	91.93	90.24	91.80	91.80	2,542,000
24 jul 2023	90.85	91.01	90.02	90.58	90.58	2,530,000
21 jul 2023	90.52	91.37	89.92	90.68	90.68	6,804,200
20 jul 2023	91.46	91.99	90.03	90.22	90.22	1,648,400
19 jul 2023	91.65	92.30	91.24	91.61	91.61	2,101,600
18 jul 2023	90.60	91.45	90.15	91.23	91.23	1,968,500
17 jul 2023	89.28	90.91	89.05	90.61	90.61	1,664,500
14 jul 2023	88.45	89.30	87.94	89.29	89.29	1,899,300
13 jul 2023	88.92	89.80	88.58	88.69	88.69	2,344,200
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 5004,593.65+25.85(+0.57%)

Dow Jones36,195.15+244.26(+0.68%)

Nasdaq14,291.18+64.96(+0.46%)

Russell 20001,850.48+41.46(+2.29%)

Petróleo76.08+0.12(+0.16%)

Oro2,081.10+23.90(+1.16%)

CoStar Group, Inc. (CSGP)

S&P 500
4,593.65
+25.85(+0.57%)

Dow Jones
36,195.15
+244.26(+0.68%)

Nasdaq
14,291.18
+64.96(+0.46%)

Russell 2000
1,850.48
+41.46(+2.29%)

Petróleo
76.08
+0.12(+0.16%)

Oro
2,081.10
+23.90(+1.16%)