U.S. markets open in 3 hours 1 minute
F S&P 500
5,077.00 +30.50 (+0.60%) F Dow Jones
38,198.00 +129.00 (+0.34%) F Nasdaq
17,583.25 +145.00 (+0.83%) E-mini Russell 2000 Index Futur
2,010.30 +20.60 (+1.04%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,306.70 -4.30 (-0.19%)
Comfort Systems USA, Inc. (FIX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 310.00 | 311.82 | 298.83 | 301.94 | 301.94 | 301,800 |
| 30 abr 2024 | 308.41 | 314.04 | 308.41 | 309.41 | 309.41 | 406,000 |
| 29 abr 2024 | 305.26 | 311.15 | 301.57 | 310.69 | 310.69 | 448,700 |
| 26 abr 2024 | 320.01 | 323.99 | 293.98 | 302.00 | 302.00 | 663,000 |
| 25 abr 2024 | 304.58 | 314.59 | 304.45 | 311.40 | 311.40 | 459,500 |
| 24 abr 2024 | 316.27 | 319.69 | 306.17 | 308.69 | 308.69 | 330,600 |
| 23 abr 2024 | 298.26 | 308.63 | 296.66 | 308.47 | 308.47 | 334,000 |
| 22 abr 2024 | 292.90 | 299.38 | 290.69 | 295.23 | 295.23 | 228,700 |
| 19 abr 2024 | 292.50 | 295.49 | 287.45 | 290.73 | 290.73 | 411,200 |
| 18 abr 2024 | 301.52 | 303.63 | 292.04 | 292.24 | 292.24 | 324,900 |
| 17 abr 2024 | 305.29 | 305.74 | 293.52 | 299.64 | 299.64 | 374,400 |
| 16 abr 2024 | 301.07 | 306.66 | 299.01 | 303.64 | 303.64 | 221,100 |
| 15 abr 2024 | 313.05 | 314.00 | 299.92 | 303.99 | 303.99 | 250,500 |
| 12 abr 2024 | 308.63 | 312.03 | 306.12 | 307.58 | 307.58 | 230,900 |
| 11 abr 2024 | 304.66 | 311.70 | 302.95 | 310.14 | 310.14 | 287,300 |
| 10 abr 2024 | 298.90 | 306.55 | 297.68 | 303.76 | 303.76 | 405,500 |
| 09 abr 2024 | 324.24 | 324.44 | 305.00 | 306.15 | 306.15 | 430,500 |
| 08 abr 2024 | 325.00 | 326.65 | 319.35 | 322.13 | 322.13 | 217,400 |
| 05 abr 2024 | 313.69 | 324.20 | 312.75 | 323.40 | 323.40 | 303,900 |
| 04 abr 2024 | 325.00 | 335.25 | 311.98 | 312.50 | 312.50 | 274,200 |
| 03 abr 2024 | 311.88 | 321.54 | 311.88 | 320.56 | 320.56 | 261,400 |
| 02 abr 2024 | 315.12 | 315.34 | 310.76 | 314.02 | 314.02 | 321,900 |
| 01 abr 2024 | 320.00 | 323.56 | 316.50 | 319.49 | 319.49 | 287,600 |
| 28 mar 2024 | 317.85 | 320.00 | 316.29 | 317.71 | 317.71 | 238,300 |
| 27 mar 2024 | 322.42 | 322.42 | 315.65 | 317.96 | 317.96 | 251,000 |
| 26 mar 2024 | 320.00 | 321.29 | 317.40 | 318.25 | 318.25 | 207,500 |
| 25 mar 2024 | 321.03 | 323.82 | 318.90 | 318.92 | 318.92 | 174,000 |
| 22 mar 2024 | 323.47 | 323.65 | 318.68 | 321.58 | 321.58 | 201,100 |
| 21 mar 2024 | 318.04 | 325.33 | 317.65 | 323.29 | 323.29 | 518,500 |
| 20 mar 2024 | 310.91 | 314.99 | 309.20 | 314.31 | 314.31 | 263,400 |
| 19 mar 2024 | 307.15 | 312.95 | 307.15 | 310.58 | 310.58 | 383,300 |
| 18 mar 2024 | 310.39 | 314.91 | 307.04 | 309.54 | 309.54 | 315,600 |
| 15 mar 2024 | 301.92 | 309.92 | 301.92 | 308.57 | 308.57 | 1,024,500 |
| 14 mar 2024 | 300.50 | 303.84 | 297.71 | 302.44 | 302.44 | 525,000 |
| 13 mar 2024 | 302.65 | 306.19 | 298.83 | 300.06 | 300.06 | 438,200 |
| 12 mar 2024 | 297.03 | 303.12 | 295.45 | 302.03 | 302.03 | 598,500 |
| 11 mar 2024 | 308.79 | 309.38 | 294.82 | 296.77 | 296.77 | 629,000 |
| 08 mar 2024 | 317.70 | 320.24 | 308.38 | 310.02 | 310.02 | 353,300 |
| 07 mar 2024 | 313.58 | 314.43 | 307.39 | 314.26 | 314.26 | 531,600 |
| 07 mar 2024 | 0.25 Dividendo | |||||
| 06 mar 2024 | 315.73 | 317.77 | 310.94 | 313.51 | 313.26 | 393,400 |
| 05 mar 2024 | 317.95 | 322.43 | 312.87 | 314.93 | 314.68 | 789,500 |
| 04 mar 2024 | 314.94 | 329.43 | 314.94 | 320.20 | 319.94 | 547,200 |
| 01 mar 2024 | 305.67 | 315.42 | 303.00 | 314.43 | 314.18 | 499,800 |
| 29 feb 2024 | 297.17 | 306.00 | 293.87 | 305.73 | 305.49 | 644,100 |
| 28 feb 2024 | 291.15 | 294.94 | 288.16 | 293.89 | 293.66 | 500,700 |
| 27 feb 2024 | 289.01 | 292.17 | 281.95 | 291.15 | 290.92 | 432,700 |
| 26 feb 2024 | 279.93 | 285.43 | 274.37 | 284.68 | 284.45 | 523,700 |
| 23 feb 2024 | 267.90 | 292.41 | 266.41 | 279.06 | 278.84 | 775,000 |
| 22 feb 2024 | 242.84 | 250.16 | 242.84 | 247.85 | 247.65 | 350,900 |
| 21 feb 2024 | 246.46 | 246.85 | 239.80 | 241.86 | 241.67 | 337,100 |
| 20 feb 2024 | 244.38 | 247.16 | 241.64 | 247.00 | 246.80 | 408,700 |
| 16 feb 2024 | 251.18 | 252.79 | 247.55 | 248.50 | 248.30 | 297,100 |
| 15 feb 2024 | 249.98 | 253.09 | 245.53 | 252.80 | 252.60 | 441,500 |
| 14 feb 2024 | 240.87 | 247.68 | 240.12 | 247.62 | 247.42 | 270,000 |
| 13 feb 2024 | 237.00 | 240.40 | 233.09 | 237.74 | 237.55 | 382,600 |
| 12 feb 2024 | 240.00 | 245.85 | 238.74 | 243.72 | 243.53 | 310,300 |
| 09 feb 2024 | 236.10 | 241.37 | 235.76 | 240.50 | 240.31 | 266,500 |
| 08 feb 2024 | 232.21 | 238.34 | 232.21 | 237.17 | 236.98 | 274,800 |
| 07 feb 2024 | 228.05 | 233.92 | 224.94 | 231.95 | 231.77 | 297,900 |
| 06 feb 2024 | 224.07 | 226.69 | 222.87 | 226.56 | 226.38 | 203,900 |
| 05 feb 2024 | 228.52 | 228.93 | 220.99 | 224.07 | 223.89 | 264,200 |
| 02 feb 2024 | 222.45 | 231.92 | 222.45 | 231.29 | 231.11 | 275,100 |
| 01 feb 2024 | 219.05 | 225.39 | 217.55 | 225.00 | 224.82 | 249,000 |
| 31 ene 2024 | 222.16 | 222.17 | 216.28 | 217.47 | 217.30 | 445,800 |
| 30 ene 2024 | 212.65 | 222.20 | 212.65 | 222.18 | 222.00 | 371,300 |
| 29 ene 2024 | 207.21 | 213.12 | 206.84 | 213.00 | 212.83 | 235,800 |
| 26 ene 2024 | 206.09 | 208.44 | 205.77 | 207.35 | 207.18 | 174,600 |
| 25 ene 2024 | 203.24 | 205.89 | 201.61 | 205.54 | 205.38 | 261,400 |
| 24 ene 2024 | 205.84 | 205.84 | 200.15 | 200.49 | 200.33 | 168,700 |
| 23 ene 2024 | 210.00 | 210.00 | 202.19 | 204.14 | 203.98 | 159,200 |
| 22 ene 2024 | 207.23 | 209.96 | 206.77 | 209.40 | 209.23 | 153,300 |
| 19 ene 2024 | 205.78 | 206.68 | 200.62 | 204.70 | 204.54 | 246,000 |
| 18 ene 2024 | 204.55 | 207.32 | 202.77 | 204.57 | 204.41 | 211,100 |
| 17 ene 2024 | 200.22 | 203.83 | 198.30 | 202.44 | 202.28 | 206,100 |
| 16 ene 2024 | 201.62 | 203.58 | 200.34 | 202.22 | 202.06 | 258,600 |
| 12 ene 2024 | 207.85 | 207.89 | 203.09 | 203.33 | 203.17 | 400,800 |
| 11 ene 2024 | 202.54 | 206.16 | 200.81 | 205.77 | 205.61 | 821,100 |
| 10 ene 2024 | 198.99 | 203.31 | 198.99 | 203.12 | 202.96 | 216,700 |
| 09 ene 2024 | 196.67 | 199.89 | 194.30 | 198.94 | 198.78 | 145,400 |
| 08 ene 2024 | 196.46 | 199.25 | 195.80 | 198.95 | 198.79 | 150,300 |
| 05 ene 2024 | 196.68 | 198.62 | 195.21 | 195.89 | 195.73 | 207,600 |
| 04 ene 2024 | 195.76 | 197.95 | 195.13 | 197.28 | 197.12 | 364,400 |
| 03 ene 2024 | 200.00 | 200.00 | 194.63 | 195.96 | 195.80 | 349,100 |
| 02 ene 2024 | 204.38 | 205.89 | 200.02 | 202.08 | 201.92 | 211,500 |
| 29 dic 2023 | 205.83 | 207.82 | 205.45 | 205.67 | 205.51 | 227,500 |
| 28 dic 2023 | 207.58 | 208.29 | 205.10 | 206.46 | 206.30 | 139,700 |
| 27 dic 2023 | 209.09 | 210.71 | 206.46 | 207.39 | 207.22 | 150,700 |
| 26 dic 2023 | 208.30 | 210.25 | 207.83 | 209.24 | 209.07 | 137,700 |
| 22 dic 2023 | 208.00 | 209.79 | 206.81 | 207.77 | 207.60 | 235,900 |
| 21 dic 2023 | 208.65 | 210.15 | 206.16 | 206.53 | 206.37 | 240,000 |
| 20 dic 2023 | 206.97 | 211.61 | 206.05 | 207.08 | 206.91 | 378,300 |
| 19 dic 2023 | 205.74 | 208.94 | 204.52 | 207.24 | 207.07 | 253,100 |
| 18 dic 2023 | 204.74 | 206.24 | 202.07 | 203.08 | 202.92 | 292,500 |
| 15 dic 2023 | 206.00 | 206.00 | 201.18 | 203.37 | 203.21 | 6,746,100 |
| 14 dic 2023 | 204.86 | 206.73 | 201.06 | 205.39 | 205.23 | 357,800 |
| 13 dic 2023 | 198.09 | 203.90 | 196.14 | 200.98 | 200.82 | 358,000 |
| 12 dic 2023 | 196.61 | 200.35 | 196.17 | 198.00 | 197.84 | 403,900 |
| 11 dic 2023 | 194.97 | 196.33 | 192.06 | 196.04 | 195.88 | 284,600 |
| 08 dic 2023 | 188.50 | 194.56 | 188.50 | 194.01 | 193.86 | 354,300 |
| *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.