CoStar Group, Inc. (CSGP)

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

Añadir a la lista de seguimiento

77.90

0.00

(0.00%)

Al cierre: 04:00PM EST

78.11

+0.21

(+0.27%)

Fuera de horario:

05:54PM EST

Periodo de tiempo:

01 feb 2022 - 01 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	78.14	78.53	77.40	77.90	77.90	2,095,966
30 ene 2023	77.47	78.45	77.25	77.90	77.90	1,524,900
27 ene 2023	78.59	78.59	77.72	77.78	77.78	2,292,200
26 ene 2023	78.04	78.89	77.31	78.71	78.71	1,870,400
25 ene 2023	77.47	78.38	76.36	77.37	77.37	3,347,200
24 ene 2023	78.70	78.93	78.09	78.63	78.63	1,545,600
23 ene 2023	78.52	79.99	78.29	78.75	78.75	1,573,900
20 ene 2023	76.41	78.63	76.03	78.52	78.52	1,680,900
19 ene 2023	77.32	78.27	76.53	76.62	76.62	1,489,300
18 ene 2023	80.27	80.42	77.83	78.08	78.08	1,549,000
17 ene 2023	81.11	81.15	79.52	79.62	79.62	1,671,300
13 ene 2023	80.29	81.13	79.85	81.05	81.05	985,600
12 ene 2023	80.33	80.51	79.30	80.32	80.32	1,668,900
11 ene 2023	78.39	80.80	78.27	80.75	80.75	2,073,400
10 ene 2023	76.61	77.85	76.14	77.83	77.83	993,100
09 ene 2023	77.46	78.59	76.72	77.08	77.08	1,481,300
06 ene 2023	75.80	77.32	74.16	77.12	77.12	1,602,600
05 ene 2023	76.99	77.45	74.65	74.90	74.90	1,664,900
04 ene 2023	78.60	78.80	77.45	78.00	78.00	1,359,400
03 ene 2023	78.29	78.63	76.59	77.65	77.65	1,277,300
30 dic 2022	76.90	77.51	76.27	77.28	77.28	1,257,300
29 dic 2022	76.70	78.05	76.50	77.67	77.67	1,169,900
28 dic 2022	76.97	77.50	75.91	76.05	76.05	1,035,700
27 dic 2022	77.01	77.62	76.08	76.75	76.75	922,600
23 dic 2022	77.03	77.62	76.36	76.89	76.89	878,200
22 dic 2022	77.38	77.44	75.61	77.25	77.25	1,958,700
21 dic 2022	77.06	78.28	76.06	77.94	77.94	1,751,200
20 dic 2022	77.16	77.36	76.19	76.70	76.70	2,379,800
19 dic 2022	77.12	78.49	77.10	77.16	77.16	2,282,300
16 dic 2022	77.88	79.42	76.99	77.98	77.98	24,253,000
15 dic 2022	80.14	80.38	77.80	77.88	77.88	2,933,200
14 dic 2022	81.93	82.87	80.75	81.26	81.26	3,062,300
13 dic 2022	84.12	85.06	81.78	82.00	82.00	3,177,900
12 dic 2022	81.01	81.96	80.41	81.94	81.94	2,467,100
09 dic 2022	82.93	82.93	80.62	80.70	80.70	1,806,500
08 dic 2022	80.40	82.44	80.25	82.39	82.39	2,088,700
07 dic 2022	81.17	81.50	79.80	80.16	80.16	1,566,300
06 dic 2022	81.87	81.87	80.33	80.96	80.96	1,500,300
05 dic 2022	82.43	83.21	81.59	81.78	81.78	2,217,900
02 dic 2022	82.75	83.78	81.63	83.46	83.46	2,211,400
01 dic 2022	81.15	83.07	81.08	82.95	82.95	2,588,900
30 nov 2022	78.29	81.32	77.91	81.04	81.04	5,665,700
29 nov 2022	78.27	78.58	77.91	78.25	78.25	1,903,300
28 nov 2022	79.84	80.17	78.56	78.74	78.74	1,875,900
25 nov 2022	80.25	81.01	79.35	79.98	79.98	1,208,300
23 nov 2022	79.37	80.51	79.00	80.02	80.02	1,839,300
22 nov 2022	80.71	80.91	79.05	79.43	79.43	3,006,700
21 nov 2022	81.00	81.81	80.38	80.56	80.56	1,916,700
18 nov 2022	82.52	83.21	80.46	80.80	80.80	2,592,200
17 nov 2022	81.35	81.83	80.27	80.75	80.75	1,671,300
16 nov 2022	82.72	83.17	81.93	82.47	82.47	2,090,100
15 nov 2022	83.21	83.93	82.23	82.71	82.71	1,958,100
14 nov 2022	83.18	83.79	82.14	82.21	82.21	2,161,400
11 nov 2022	84.47	85.37	83.19	83.28	83.28	2,170,500
10 nov 2022	83.37	85.24	82.97	84.16	84.16	3,250,700
09 nov 2022	79.80	80.15	78.64	79.78	79.78	2,126,800
08 nov 2022	80.89	81.55	79.78	80.17	80.17	2,680,400
07 nov 2022	80.49	80.84	79.35	80.35	80.35	3,313,700
04 nov 2022	80.78	80.78	77.81	79.97	79.97	1,986,800
03 nov 2022	78.41	80.90	77.93	79.89	79.89	2,056,300
02 nov 2022	80.99	82.41	78.98	79.18	79.18	2,653,500
01 nov 2022	83.70	83.70	81.00	81.19	81.19	2,414,700
31 oct 2022	82.23	83.44	80.93	82.72	82.72	3,113,000
28 oct 2022	82.00	83.38	81.75	82.88	82.88	2,207,500
27 oct 2022	80.52	82.07	80.16	81.62	81.62	3,646,400
26 oct 2022	78.77	81.53	77.75	80.04	80.04	5,832,700
25 oct 2022	71.65	74.64	71.50	74.50	74.50	2,888,800
24 oct 2022	72.78	72.78	70.86	71.39	71.39	2,697,200
21 oct 2022	70.45	72.31	69.42	71.80	71.80	2,316,200
20 oct 2022	72.16	72.68	70.50	70.57	70.57	1,694,200
19 oct 2022	72.73	72.86	71.62	72.29	72.29	1,449,400
18 oct 2022	73.80	74.40	72.62	73.35	73.35	1,689,100
17 oct 2022	71.21	72.47	71.07	72.08	72.08	1,470,500
14 oct 2022	72.70	72.80	70.16	70.30	70.30	1,809,700
13 oct 2022	69.30	72.27	68.86	71.67	71.67	3,069,600
12 oct 2022	72.42	72.55	71.43	71.45	71.45	2,335,400
11 oct 2022	72.20	73.84	71.36	72.37	72.37	2,073,500
10 oct 2022	73.50	73.52	71.82	72.71	72.71	1,434,600
07 oct 2022	74.15	74.68	73.15	73.47	73.47	1,779,400
06 oct 2022	73.82	75.82	73.72	75.21	75.21	2,035,600
05 oct 2022	73.56	74.97	72.55	74.40	74.40	2,068,900
04 oct 2022	73.33	74.48	73.01	73.77	73.77	2,893,300
03 oct 2022	70.16	72.44	69.61	71.99	71.99	2,257,300
30 sept 2022	70.83	71.89	69.59	69.65	69.65	2,440,600
29 sept 2022	71.47	71.97	69.93	70.69	70.69	2,546,500
28 sept 2022	70.56	72.32	70.46	72.23	72.23	2,647,500
27 sept 2022	69.62	70.65	69.17	70.01	70.01	2,253,400
26 sept 2022	69.54	71.55	69.39	69.59	69.59	2,841,600
23 sept 2022	69.94	69.94	68.18	69.57	69.57	3,030,900
22 sept 2022	69.31	70.54	68.16	70.10	70.10	4,023,100
21 sept 2022	71.26	73.00	69.65	69.65	69.65	1,969,100
20 sept 2022	71.54	71.54	70.19	70.78	70.78	2,617,100
19 sept 2022	69.91	72.20	69.75	72.07	72.07	3,900,200
16 sept 2022	71.07	72.13	69.92	70.45	70.45	54,034,900
15 sept 2022	73.28	74.88	71.86	72.49	72.49	4,374,800
14 sept 2022	74.73	75.57	72.81	73.97	73.97	4,363,200
13 sept 2022	76.78	78.15	76.30	76.64	76.64	3,385,000
12 sept 2022	78.32	79.15	77.31	78.44	78.44	4,335,800
09 sept 2022	78.41	79.14	77.83	78.42	78.42	3,404,800
08 sept 2022	77.24	79.26	77.04	78.56	78.56	3,213,100
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...

F S&P 5004,075.25-14.75(-0.36%)

F Dow Jones34,021.00-135.00(-0.40%)

F Nasdaq12,118.75-33.25(-0.27%)

RTY=F1,932.80-6.60(-0.34%)

Petróleo78.93+0.06(+0.08%)

Oro1,925.10-4.40(-0.23%)

CoStar Group, Inc. (CSGP)

F S&P 500
4,075.25
-14.75(-0.36%)

F Dow Jones
34,021.00
-135.00(-0.40%)

F Nasdaq
12,118.75
-33.25(-0.27%)

RTY=F
1,932.80
-6.60(-0.34%)

Petróleo
78.93
+0.06(+0.08%)

Oro
1,925.10
-4.40(-0.23%)