U.S. markets closed
F S&P 500
5,310.75 +6.75 (+0.13%) F Dow Jones
38,844.00 +57.00 (+0.15%) F Nasdaq
18,732.75 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,042.50 +5.00 (+0.25%) Petróleo
72.94 -0.31 (-0.42%) Oro
2,347.80 +0.40 (+0.02%)
Investcorp Credit Management BDC, Inc. (ICMB)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 3.2118 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 15,946 |
| 03 jun 2024 | 3.2000 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 32,400 |
| 31 may 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1700 | 3.1700 | 36,900 |
| 30 may 2024 | 3.1900 | 3.2150 | 3.0500 | 3.2000 | 3.2000 | 51,100 |
| 29 may 2024 | 3.2300 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 43,300 |
| 28 may 2024 | 3.1900 | 3.2480 | 3.1600 | 3.2300 | 3.2300 | 60,500 |
| 24 may 2024 | 3.2000 | 3.2400 | 3.1600 | 3.2200 | 3.2200 | 26,000 |
| 23 may 2024 | 3.1500 | 3.2400 | 3.1000 | 3.1980 | 3.1980 | 136,500 |
| 23 may 2024 | 0.15 Dividendo | |||||
| 22 may 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.1100 | 185,600 |
| 21 may 2024 | 3.3300 | 3.3500 | 3.2400 | 3.2500 | 3.1005 | 100,700 |
| 20 may 2024 | 3.3400 | 3.3500 | 3.2400 | 3.2500 | 3.1005 | 224,900 |
| 17 may 2024 | 3.2900 | 3.3500 | 3.2200 | 3.2400 | 3.0909 | 149,700 |
| 16 may 2024 | 3.3200 | 3.3500 | 3.2400 | 3.2400 | 3.0909 | 224,000 |
| 15 may 2024 | 3.3100 | 3.3500 | 3.2400 | 3.2400 | 3.0909 | 97,900 |
| 14 may 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2910 | 3.1396 | 26,700 |
| 13 may 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2500 | 3.1005 | 22,900 |
| 10 may 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.1100 | 12,700 |
| 09 may 2024 | 3.2400 | 3.2810 | 3.2000 | 3.2150 | 3.0671 | 36,600 |
| 08 may 2024 | 3.2600 | 3.3100 | 3.1600 | 3.2300 | 3.0814 | 31,000 |
| 07 may 2024 | 3.2000 | 3.3050 | 3.0100 | 3.2600 | 3.1100 | 39,800 |
| 06 may 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2500 | 3.1005 | 12,600 |
| 03 may 2024 | 3.3100 | 3.3100 | 3.2010 | 3.2700 | 3.1195 | 9,600 |
| 02 may 2024 | 3.2740 | 3.2940 | 3.2210 | 3.2300 | 3.0814 | 4,000 |
| 01 may 2024 | 3.2550 | 3.3100 | 3.2500 | 3.2820 | 3.1310 | 4,800 |
| 30 abr 2024 | 3.2400 | 3.3200 | 3.2280 | 3.2700 | 3.1195 | 12,600 |
| 29 abr 2024 | 3.3000 | 3.3100 | 3.2000 | 3.2350 | 3.0862 | 7,200 |
| 26 abr 2024 | 3.1900 | 3.3000 | 3.1900 | 3.2500 | 3.1005 | 15,600 |
| 25 abr 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2000 | 3.0528 | 7,900 |
| 24 abr 2024 | 3.2800 | 3.2800 | 3.1210 | 3.1800 | 3.0337 | 11,500 |
| 23 abr 2024 | 3.2100 | 3.2800 | 3.1580 | 3.2500 | 3.1005 | 16,400 |
| 22 abr 2024 | 3.2500 | 3.2900 | 3.1700 | 3.2560 | 3.1062 | 12,900 |
| 19 abr 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1960 | 3.0489 | 14,600 |
| 18 abr 2024 | 3.2100 | 3.2100 | 3.1600 | 3.1900 | 3.0432 | 7,800 |
| 17 abr 2024 | 3.1980 | 3.3200 | 3.1000 | 3.1800 | 3.0337 | 20,800 |
| 16 abr 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1300 | 2.9860 | 3,800 |
| 15 abr 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1150 | 2.9717 | 14,700 |
| 12 abr 2024 | 3.1300 | 3.2200 | 3.1300 | 3.1400 | 2.9955 | 7,300 |
| 11 abr 2024 | 3.1400 | 3.2800 | 3.1200 | 3.1200 | 2.9764 | 19,800 |
| 10 abr 2024 | 3.2500 | 3.3500 | 3.1000 | 3.1800 | 3.0337 | 54,900 |
| 09 abr 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2300 | 3.0814 | 13,600 |
| 08 abr 2024 | 3.3000 | 3.3500 | 3.2800 | 3.3050 | 3.1529 | 17,600 |
| 05 abr 2024 | 3.3600 | 3.3600 | 3.2200 | 3.3000 | 3.1482 | 47,100 |
| 04 abr 2024 | 3.2500 | 3.3300 | 3.1800 | 3.2600 | 3.1100 | 26,900 |
| 03 abr 2024 | 3.1600 | 3.2900 | 3.1330 | 3.2490 | 3.0995 | 34,600 |
| 02 abr 2024 | 3.1100 | 3.1980 | 3.1100 | 3.1200 | 2.9764 | 13,300 |
| 01 abr 2024 | 3.0800 | 3.2300 | 3.0600 | 3.1600 | 3.0146 | 40,700 |
| 28 mar 2024 | 3.1600 | 3.1930 | 3.1000 | 3.1100 | 2.9669 | 35,400 |
| 27 mar 2024 | 3.1500 | 3.1800 | 3.1100 | 3.1800 | 3.0337 | 18,000 |
| 26 mar 2024 | 3.1400 | 3.1900 | 3.1000 | 3.1100 | 2.9669 | 15,200 |
| 25 mar 2024 | 3.1300 | 3.1900 | 3.1000 | 3.1000 | 2.9574 | 26,800 |
| 22 mar 2024 | 3.1100 | 3.1390 | 3.1000 | 3.1150 | 2.9717 | 7,000 |
| 21 mar 2024 | 3.1200 | 3.1290 | 3.1000 | 3.1100 | 2.9669 | 25,300 |
| 20 mar 2024 | 3.1400 | 3.1580 | 3.0800 | 3.1050 | 2.9621 | 13,300 |
| 19 mar 2024 | 3.0600 | 3.1400 | 3.0400 | 3.1200 | 2.9764 | 19,600 |
| 18 mar 2024 | 3.1200 | 3.1350 | 3.0000 | 3.0100 | 2.8715 | 51,600 |
| 15 mar 2024 | 3.0800 | 3.2100 | 3.0500 | 3.1500 | 3.0051 | 55,100 |
| 14 mar 2024 | 3.2000 | 3.3400 | 2.9800 | 2.9900 | 2.8524 | 106,900 |
| 14 mar 2024 | 0.15 Dividendo | |||||
| 13 mar 2024 | 3.4600 | 3.4700 | 3.3650 | 3.4000 | 3.1005 | 54,400 |
| 12 mar 2024 | 3.4800 | 3.5000 | 3.3500 | 3.4300 | 3.1278 | 72,200 |
| 11 mar 2024 | 3.4000 | 3.5100 | 3.3500 | 3.4800 | 3.1734 | 79,800 |
| 08 mar 2024 | 3.4000 | 3.4400 | 3.3400 | 3.3400 | 3.0457 | 36,300 |
| 07 mar 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3300 | 3.0366 | 26,900 |
| 06 mar 2024 | 3.3900 | 3.3900 | 3.3300 | 3.3500 | 3.0549 | 16,500 |
| 05 mar 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3500 | 3.0549 | 33,900 |
| 04 mar 2024 | 3.3700 | 3.4180 | 3.2960 | 3.3200 | 3.0275 | 39,800 |
| 01 mar 2024 | 3.4100 | 3.4150 | 3.3500 | 3.3900 | 3.0913 | 18,900 |
| 29 feb 2024 | 3.4000 | 3.4000 | 3.3300 | 3.3700 | 3.0731 | 24,100 |
| 28 feb 2024 | 3.4100 | 3.4200 | 3.3400 | 3.3400 | 3.0457 | 28,800 |
| 27 feb 2024 | 3.3700 | 3.4400 | 3.3300 | 3.3400 | 3.0457 | 21,400 |
| 26 feb 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3300 | 3.0366 | 27,100 |
| 23 feb 2024 | 3.4410 | 3.4410 | 3.3900 | 3.4100 | 3.1096 | 67,700 |
| 22 feb 2024 | 3.4000 | 3.4500 | 3.3800 | 3.3800 | 3.0822 | 30,100 |
| 21 feb 2024 | 3.3700 | 3.4000 | 3.3140 | 3.3900 | 3.0913 | 39,700 |
| 20 feb 2024 | 3.3300 | 3.4800 | 3.3300 | 3.3700 | 3.0731 | 15,900 |
| 16 feb 2024 | 3.3300 | 3.4050 | 3.3300 | 3.3300 | 3.0366 | 50,500 |
| 15 feb 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3500 | 3.0549 | 24,700 |
| 14 feb 2024 | 3.3400 | 3.4800 | 3.2900 | 3.2900 | 3.0002 | 95,400 |
| 13 feb 2024 | 3.4500 | 3.5490 | 3.3400 | 3.4400 | 3.1369 | 67,900 |
| 12 feb 2024 | 3.4300 | 3.5400 | 3.4200 | 3.5400 | 3.2281 | 10,600 |
| 09 feb 2024 | 3.5900 | 3.7300 | 3.4200 | 3.4200 | 3.1187 | 13,400 |
| 08 feb 2024 | 3.5500 | 3.6760 | 3.5500 | 3.5500 | 3.2372 | 12,000 |
| 07 feb 2024 | 3.7500 | 3.7700 | 3.5500 | 3.5850 | 3.2692 | 32,000 |
| 06 feb 2024 | 3.4600 | 3.7600 | 3.4200 | 3.6300 | 3.3102 | 32,100 |
| 05 feb 2024 | 3.4400 | 3.5650 | 3.4400 | 3.5650 | 3.2509 | 11,100 |
| 02 feb 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4300 | 3.1278 | 7,400 |
| 01 feb 2024 | 3.4800 | 3.5050 | 3.4300 | 3.4900 | 3.1825 | 7,000 |
| 31 ene 2024 | 3.4000 | 3.5880 | 3.4000 | 3.4200 | 3.1187 | 49,200 |
| 30 ene 2024 | 3.5100 | 3.6450 | 3.4900 | 3.5200 | 3.2099 | 7,200 |
| 29 ene 2024 | 3.4900 | 3.6460 | 3.4410 | 3.5200 | 3.2099 | 25,500 |
| 26 ene 2024 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 3.1825 | 31,400 |
| 25 ene 2024 | 3.3600 | 3.6600 | 3.3600 | 3.4800 | 3.1734 | 45,200 |
| 24 ene 2024 | 3.5600 | 3.5800 | 3.4870 | 3.5100 | 3.2008 | 20,200 |
| 23 ene 2024 | 3.6600 | 3.6600 | 3.5200 | 3.5400 | 3.2281 | 16,400 |
| 22 ene 2024 | 3.5800 | 3.6150 | 3.5030 | 3.5890 | 3.2728 | 17,300 |
| 19 ene 2024 | 3.5100 | 3.6200 | 3.5100 | 3.5200 | 3.2099 | 17,700 |
| 18 ene 2024 | 3.6000 | 3.6480 | 3.5000 | 3.5300 | 3.2190 | 12,100 |
| 17 ene 2024 | 3.6500 | 3.6850 | 3.5650 | 3.6400 | 3.3193 | 15,400 |
| 16 ene 2024 | 3.5600 | 3.7520 | 3.5600 | 3.5800 | 3.2646 | 28,400 |
| *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.