Yahoo

Correo

U.S. markets closed

F S&P 500
4,056.25
-1.25(-0.03%)
F Dow Jones
32,891.00
-12.00(-0.04%)
F Nasdaq
12,949.75
-15.25(-0.12%)
E-mini Russell 2000 Index Futur
1,782.00
-2.30(-0.13%)
Petróleo
72.72
-0.25(-0.34%)
Oro
1,959.50
-7.40(-0.38%)

TECNOLOGÍA

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

16.70

+0.14

(+0.85%)

Al cierre: 04:00PM EDT

16.79

+0.09

(+0.54%)

Fuera de horario:

06:12PM EDT

Periodo de tiempo:

29 mar 2022 - 29 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 mar 2023	16.74	16.79	16.47	16.70	16.70	243,500
28 mar 2023	16.48	16.64	16.46	16.56	16.56	197,100
27 mar 2023	16.60	16.76	16.48	16.57	16.57	187,700
24 mar 2023	16.13	16.55	16.06	16.54	16.54	308,400
23 mar 2023	16.07	16.55	16.06	16.17	16.17	251,000
22 mar 2023	16.72	16.72	16.02	16.06	16.06	256,800
21 mar 2023	16.49	16.90	16.49	16.79	16.79	328,500
20 mar 2023	16.13	16.45	16.10	16.33	16.33	372,200
17 mar 2023	16.35	16.35	15.98	15.99	15.99	866,500
16 mar 2023	16.40	16.77	16.28	16.47	16.47	307,200
15 mar 2023	16.30	16.71	16.25	16.58	16.58	392,800
14 mar 2023	16.61	17.00	16.49	16.52	16.52	363,200
13 mar 2023	16.03	16.51	16.02	16.20	16.20	351,800
10 mar 2023	16.88	16.95	16.14	16.27	16.27	339,900
09 mar 2023	17.00	17.02	16.76	16.84	16.84	337,500
08 mar 2023	17.14	17.23	16.86	17.04	17.04	245,700
08 mar 2023	0.38 Dividendo
07 mar 2023	17.98	18.02	17.43	17.56	17.18	192,200
06 mar 2023	17.57	18.08	17.57	17.98	17.59	315,200
03 mar 2023	17.58	17.78	17.48	17.53	17.15	195,400
02 mar 2023	17.64	17.79	17.40	17.51	17.13	156,200
01 mar 2023	17.50	17.59	17.11	17.58	17.20	369,900
28 feb 2023	17.84	17.95	17.54	17.58	17.20	245,600
27 feb 2023	17.75	18.00	17.54	17.94	17.55	341,100
24 feb 2023	18.21	18.25	16.88	17.66	17.28	861,700
23 feb 2023	18.75	18.92	18.63	18.89	18.48	94,100
22 feb 2023	18.76	19.00	18.64	18.69	18.29	123,800
21 feb 2023	19.25	19.37	18.56	18.65	18.25	136,800
17 feb 2023	19.36	19.43	19.11	19.24	18.82	117,700
16 feb 2023	19.04	19.32	18.89	19.25	18.83	148,600
15 feb 2023	19.23	19.29	19.05	19.21	18.79	78,900
14 feb 2023	19.11	19.41	19.08	19.29	18.87	92,300
13 feb 2023	19.19	19.35	19.14	19.23	18.81	152,900
10 feb 2023	19.20	19.34	19.03	19.15	18.74	134,500
09 feb 2023	19.48	19.57	19.18	19.26	18.84	88,500
08 feb 2023	19.70	19.70	19.37	19.51	19.09	89,200
07 feb 2023	19.55	19.74	19.42	19.71	19.28	133,100
06 feb 2023	19.96	19.97	19.50	19.71	19.28	123,100
03 feb 2023	19.78	19.97	19.67	19.96	19.53	87,500
02 feb 2023	19.82	20.10	19.66	19.99	19.56	124,600
01 feb 2023	19.51	19.86	19.41	19.68	19.25	135,900
31 ene 2023	19.29	19.67	19.16	19.64	19.21	132,500
30 ene 2023	19.29	19.47	19.20	19.31	18.89	107,600
27 ene 2023	19.20	19.40	19.08	19.29	18.87	100,700
26 ene 2023	19.12	19.22	18.98	19.18	18.76	87,900
25 ene 2023	18.76	19.02	18.60	18.98	18.57	139,400
24 ene 2023	18.73	18.75	18.55	18.71	18.31	83,500
23 ene 2023	18.54	18.75	18.45	18.66	18.26	118,900
20 ene 2023	18.37	18.62	18.15	18.62	18.22	98,400
19 ene 2023	18.31	18.50	18.25	18.32	17.92	75,100
18 ene 2023	18.67	18.77	18.32	18.35	17.95	69,000
17 ene 2023	18.59	18.78	18.51	18.60	18.20	99,800
13 ene 2023	18.80	18.84	18.65	18.74	18.33	78,100
12 ene 2023	18.65	18.97	18.65	18.94	18.53	91,400
11 ene 2023	18.46	18.76	18.46	18.71	18.31	94,200
10 ene 2023	18.30	18.64	18.28	18.52	18.12	116,200
09 ene 2023	18.02	18.43	18.01	18.33	17.93	92,500
06 ene 2023	18.25	18.33	17.97	18.07	17.68	221,000
05 ene 2023	18.67	18.71	18.06	18.24	17.85	171,600
04 ene 2023	18.44	18.93	18.44	18.78	18.37	128,300
03 ene 2023	18.50	18.83	18.32	18.48	18.08	182,000
30 dic 2022	18.17	18.46	18.06	18.28	17.88	144,200
29 dic 2022	17.99	18.34	17.89	18.11	17.72	125,500
28 dic 2022	18.31	18.53	17.95	17.95	17.56	148,400
27 dic 2022	18.22	18.45	18.03	18.31	17.91	182,800
23 dic 2022	18.05	18.16	17.90	18.11	17.72	178,500
22 dic 2022	17.67	18.19	17.67	18.16	17.77	184,900
21 dic 2022	18.03	18.23	17.88	17.91	17.52	133,400
20 dic 2022	18.20	18.26	17.92	17.92	17.53	126,700
19 dic 2022	18.30	18.53	18.08	18.29	17.89	172,900
16 dic 2022	18.28	18.44	18.05	18.28	17.88	231,900
15 dic 2022	18.60	18.65	18.33	18.46	18.06	124,100
14 dic 2022	18.80	18.92	18.55	18.70	18.30	165,600
13 dic 2022	18.95	19.10	18.61	18.80	18.39	376,000
12 dic 2022	19.00	19.05	18.17	18.72	18.31	401,400
09 dic 2022	18.90	19.10	18.81	18.87	18.46	257,000
09 dic 2022	0.38 Dividendo
08 dic 2022	19.32	19.52	19.00	19.29	18.50	648,900
07 dic 2022	19.31	19.63	19.14	19.20	18.41	190,300
06 dic 2022	19.30	19.39	19.01	19.30	18.51	248,800
05 dic 2022	19.30	19.39	19.12	19.24	18.45	213,400
02 dic 2022	19.13	19.48	19.06	19.30	18.51	624,100
01 dic 2022	19.60	19.75	18.92	19.06	18.28	1,944,200
30 nov 2022	21.08	21.33	20.75	20.97	20.11	112,200
29 nov 2022	20.27	21.20	20.18	21.15	20.28	185,400
28 nov 2022	20.50	21.00	20.13	20.24	19.41	111,900
25 nov 2022	20.44	20.72	20.44	20.46	19.62	65,100
23 nov 2022	20.32	20.56	20.30	20.35	19.52	98,900
22 nov 2022	20.40	20.60	20.25	20.45	19.61	141,700
21 nov 2022	20.36	20.44	20.15	20.39	19.56	83,300
18 nov 2022	20.40	20.48	20.22	20.39	19.56	73,500
17 nov 2022	19.82	20.15	19.71	20.15	19.33	103,800
16 nov 2022	19.86	20.34	19.86	19.97	19.15	198,800
15 nov 2022	19.95	20.27	19.85	20.02	19.20	79,900
14 nov 2022	20.06	20.38	19.83	19.86	19.05	105,700
11 nov 2022	20.13	20.31	19.91	20.23	19.40	158,400
10 nov 2022	20.34	20.63	20.11	20.23	19.40	124,600
09 nov 2022	19.81	20.02	19.63	19.67	18.87	69,000
08 nov 2022	20.31	20.38	19.68	20.02	19.20	99,400
07 nov 2022	20.60	20.65	20.02	20.39	19.56	122,700
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 5004,056.25-1.25(-0.03%)

F Dow Jones32,891.00-12.00(-0.04%)

F Nasdaq12,949.75-15.25(-0.12%)

E-mini Russell 2000 Index Futur1,782.00-2.30(-0.13%)

Petróleo72.72-0.25(-0.34%)

Oro1,959.50-7.40(-0.38%)

Amazon tira los precios de consolas y videojuegos en su Semana del Geek

CTO Realty Growth, Inc. (CTO)

F S&P 500
4,056.25
-1.25(-0.03%)

F Dow Jones
32,891.00
-12.00(-0.04%)

F Nasdaq
12,949.75
-15.25(-0.12%)

E-mini Russell 2000 Index Futur
1,782.00
-2.30(-0.13%)

Petróleo
72.72
-0.25(-0.34%)

Oro
1,959.50
-7.40(-0.38%)