EIDP, Inc. (CTA-PA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 09 may 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 08 may 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 301 |
| 07 may 2024 | 55.02 | 55.02 | 55.00 | 55.00 | 55.00 | 727 |
| 06 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 125 |
| 03 may 2024 | 55.65 | 55.65 | 54.38 | 54.38 | 54.38 | 567 |
| 02 may 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 01 may 2024 | 55.40 | 55.65 | 55.40 | 55.65 | 55.65 | 200 |
| 30 abr 2024 | 55.40 | 55.40 | 54.85 | 54.85 | 54.85 | 3,419 |
| 29 abr 2024 | 55.41 | 55.41 | 55.05 | 55.05 | 55.05 | 2,003 |
| 26 abr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 25 abr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 262 |
| 24 abr 2024 | 55.21 | 55.50 | 55.21 | 55.50 | 55.50 | 1,041 |
| 23 abr 2024 | 55.30 | 55.50 | 55.30 | 55.50 | 55.50 | 475 |
| 22 abr 2024 | 55.38 | 55.51 | 55.38 | 55.50 | 55.50 | 391 |
| 19 abr 2024 | 56.32 | 57.00 | 56.32 | 57.00 | 57.00 | 248 |
| 18 abr 2024 | 55.32 | 55.32 | 54.80 | 54.80 | 54.80 | 900 |
| 17 abr 2024 | 54.62 | 56.43 | 54.36 | 54.74 | 54.74 | 1,300 |
| 16 abr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 200 |
| 15 abr 2024 | 56.03 | 56.03 | 56.00 | 56.00 | 56.00 | 449 |
| 12 abr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 11 abr 2024 | 56.43 | 56.46 | 55.71 | 56.03 | 56.03 | 1,298 |
| 10 abr 2024 | 56.92 | 56.92 | 56.43 | 56.43 | 56.43 | 722 |
| 09 abr 2024 | 57.45 | 57.45 | 56.43 | 56.43 | 56.43 | 306 |
| 08 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 05 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 04 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 137 |
| 03 abr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 03 abr 2024 | 0.875 Dividendo | |||||
| 02 abr 2024 | 57.40 | 57.40 | 56.43 | 56.43 | 55.56 | 2,050 |
| 01 abr 2024 | 57.62 | 58.00 | 57.05 | 57.10 | 56.21 | 13,291 |
| 28 mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 56.89 | 205 |
| 27 mar 2024 | 57.84 | 58.04 | 57.84 | 58.04 | 57.14 | 400 |
| 26 mar 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 56.83 | 503 |
| 25 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.10 | 481 |
| 22 mar 2024 | 57.68 | 57.79 | 57.68 | 57.79 | 56.90 | 330 |
| 21 mar 2024 | 57.95 | 57.95 | 57.46 | 57.51 | 56.61 | 1,084 |
| 20 mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.05 | 144 |
| 19 mar 2024 | 57.84 | 57.84 | 57.59 | 57.59 | 56.70 | 525 |
| 18 mar 2024 | 57.00 | 57.95 | 57.00 | 57.95 | 57.05 | 1,624 |
| 15 mar 2024 | 57.33 | 57.33 | 57.14 | 57.14 | 56.25 | 325 |
| 14 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 55.65 | - |
| 13 mar 2024 | 56.69 | 56.96 | 56.53 | 56.53 | 55.65 | 1,916 |
| 12 mar 2024 | 56.59 | 56.59 | 56.37 | 56.37 | 55.50 | 633 |
| 11 mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 55.96 | 123 |
| 08 mar 2024 | 56.84 | 57.13 | 56.20 | 56.20 | 55.33 | 1,271 |
| 07 mar 2024 | 56.88 | 56.88 | 56.50 | 56.50 | 55.62 | 712 |
| 06 mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.04 | 420 |
| 05 mar 2024 | 57.94 | 57.94 | 57.00 | 57.00 | 56.12 | 857 |
| 04 mar 2024 | 56.61 | 57.10 | 56.61 | 57.10 | 56.21 | 1,074 |
| 01 mar 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.70 | 200 |
| 29 feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 55.82 | 269 |
| 28 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.62 | - |
| 27 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.62 | - |
| 26 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.62 | - |
| 23 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.62 | 446 |
| 22 feb 2024 | 56.50 | 56.58 | 56.50 | 56.51 | 55.63 | 1,215 |
| 21 feb 2024 | 56.42 | 57.02 | 56.42 | 57.02 | 56.14 | 700 |
| 20 feb 2024 | 56.49 | 56.49 | 56.24 | 56.24 | 55.37 | 722 |
| 16 feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 55.72 | 100 |
| 15 feb 2024 | 56.79 | 56.79 | 56.40 | 56.40 | 55.53 | 417 |
| 14 feb 2024 | 56.57 | 56.75 | 56.50 | 56.50 | 55.62 | 670 |
| 13 feb 2024 | 56.20 | 56.58 | 56.20 | 56.49 | 55.62 | 1,408 |
| 12 feb 2024 | 56.30 | 56.80 | 56.20 | 56.49 | 55.61 | 5,442 |
| 09 feb 2024 | 56.31 | 57.24 | 56.26 | 56.76 | 55.88 | 3,158 |
| 08 feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.03 | - |
| 07 feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.03 | 189 |
| 06 feb 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 56.24 | - |
| 05 feb 2024 | 57.06 | 57.13 | 57.06 | 57.13 | 56.24 | 530 |
| 02 feb 2024 | 57.30 | 57.38 | 57.25 | 57.38 | 56.50 | 713 |
| 01 feb 2024 | 57.13 | 57.42 | 57.10 | 57.21 | 56.32 | 2,029 |
| 31 ene 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.87 | - |
| 30 ene 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.87 | 406 |
| 29 ene 2024 | 56.83 | 56.83 | 56.59 | 56.65 | 55.77 | 828 |
| 26 ene 2024 | 56.95 | 56.95 | 56.25 | 56.26 | 55.39 | 1,051 |
| 25 ene 2024 | 56.61 | 56.95 | 56.20 | 56.20 | 55.33 | 1,481 |
| 24 ene 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.41 | - |
| 23 ene 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.41 | - |
| 22 ene 2024 | 56.33 | 56.33 | 56.28 | 56.28 | 55.41 | 552 |
| 19 ene 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.45 | 411 |
| 18 ene 2024 | 57.38 | 57.38 | 56.35 | 56.35 | 55.47 | 258 |
| 17 ene 2024 | 56.86 | 56.86 | 56.28 | 56.28 | 55.41 | 787 |
| 16 ene 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.43 | 203 |
| 12 ene 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.02 | 341 |
| 11 ene 2024 | 56.20 | 56.90 | 56.20 | 56.90 | 56.02 | 355 |
| 11 ene 2024 | 0.875 Dividendo | |||||
| 10 ene 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 54.59 | 299 |
| 09 ene 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 54.47 | - |
| 08 ene 2024 | 56.20 | 56.58 | 56.16 | 56.20 | 54.47 | 3,932 |
| 05 ene 2024 | 55.85 | 55.95 | 55.85 | 55.86 | 54.14 | 628 |
| 04 ene 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 54.13 | 212 |
| 03 ene 2024 | 55.88 | 55.88 | 55.50 | 55.50 | 53.79 | 5,477 |
| 02 ene 2024 | 55.88 | 55.88 | 55.75 | 55.75 | 54.03 | 725 |
| 29 dic 2023 | 55.43 | 55.89 | 55.25 | 55.89 | 54.17 | 1,437 |
| 28 dic 2023 | 55.50 | 55.50 | 55.44 | 55.44 | 53.73 | 679 |
| 27 dic 2023 | 55.32 | 55.98 | 55.26 | 55.95 | 54.23 | 1,174 |
| 26 dic 2023 | 55.24 | 55.24 | 54.86 | 54.88 | 53.19 | 1,455 |
| 22 dic 2023 | 55.96 | 56.00 | 55.41 | 55.41 | 53.70 | 843 |
| 21 dic 2023 | 55.37 | 55.37 | 55.37 | 55.37 | 53.66 | 763 |
| 20 dic 2023 | 55.96 | 55.99 | 55.34 | 55.92 | 54.20 | 515 |
| *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.