U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,021.00 +15.00 (+0.04%) F Nasdaq
18,815.25 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,109.20 +2.10 (+0.10%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,428.00 +2.10 (+0.09%)
Learn CW Investment Corporation (LCW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:37AM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 10.99 | 10.99 | 10.98 | 10.99 | 10.99 | 8,600 |
| 20 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 17 may 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 16 may 2024 | 10.98 | 10.98 | 10.97 | 10.98 | 10.98 | 1,000 |
| 15 may 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1,500 |
| 14 may 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
| 13 may 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 127,900 |
| 10 may 2024 | 10.97 | 10.97 | 10.95 | 10.95 | 10.95 | 1,000 |
| 09 may 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 300 |
| 08 may 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 15,300 |
| 07 may 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 1,700 |
| 06 may 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | 4,800 |
| 03 may 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 02 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 01 may 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | 13,100 |
| 30 abr 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 1,100 |
| 29 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 38,100 |
| 26 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 600 |
| 25 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 112,500 |
| 24 abr 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 1,700 |
| 23 abr 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 10.94 | 10,900 |
| 22 abr 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 10.94 | 10,100 |
| 19 abr 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | 400 |
| 18 abr 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 10.94 | 56,000 |
| 17 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,300 |
| 16 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 15 abr 2024 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | 339,500 |
| 12 abr 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 1,200 |
| 11 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 10 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 22,700 |
| 09 abr 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 10.93 | 48,800 |
| 08 abr 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 10.93 | 10,000 |
| 05 abr 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 10.92 | 2,316,300 |
| 04 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
| 03 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 |
| 02 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 01 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| 28 mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,000 |
| 27 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 26 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 900 |
| 25 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 22 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 700 |
| 21 mar 2024 | 10.94 | 11.00 | 10.94 | 10.95 | 10.95 | 10,200 |
| 20 mar 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 8,800 |
| 19 mar 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 29,500 |
| 18 mar 2024 | 11.00 | 11.00 | 10.96 | 10.98 | 10.98 | 3,600 |
| 15 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 700 |
| 14 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 13 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 105,200 |
| 12 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 |
| 08 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| 06 mar 2024 | 10.88 | 10.97 | 10.88 | 10.94 | 10.94 | 300 |
| 05 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 04 mar 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 5,200 |
| 01 mar 2024 | 10.98 | 10.99 | 10.91 | 10.91 | 10.91 | 41,700 |
| 29 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 28 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 27 feb 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 50,200 |
| 26 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 23 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 feb 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 3,600 |
| 21 feb 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 50,300 |
| 20 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 16 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 4,200 |
| 15 feb 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 22,700 |
| 14 feb 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 11,600 |
| 13 feb 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 4,500 |
| 12 feb 2024 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | 2,700 |
| 09 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 550,000 |
| 08 feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 400 |
| 07 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 06 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 05 feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 02 feb 2024 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | 19,600 |
| 01 feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 31 ene 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 200 |
| 30 ene 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 2,000 |
| 29 ene 2024 | 10.95 | 10.96 | 10.93 | 10.93 | 10.93 | 2,200 |
| 26 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,100 |
| 25 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 24 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 23 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 22 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 18 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
| 17 ene 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 2,100 |
| 16 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 12 ene 2024 | 10.82 | 10.82 | 10.80 | 10.82 | 10.82 | 13,100 |
| 11 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 10 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
| 09 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 04 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100,100 |
| 29 dic 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 28 dic 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| *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.