Carlyle Group (CG)

CG
🏛️ Estados Unidos →
62.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 41.42 41.42 40.47 40.69 3.3M
2023-12-28 41.47 41.75 41.25 41.70 1.5M
2023-12-27 41.01 41.84 40.80 41.69 1.8M
2023-12-26 40.70 41.05 40.59 40.88 1.4M
2023-12-22 40.98 41.30 40.66 40.70 1.6M
2023-12-21 40.78 40.96 40.48 40.91 2.0M
2023-12-20 41.19 41.39 40.20 40.29 3.6M
2023-12-19 41.99 42.22 41.36 41.47 2.3M
2023-12-18 41.84 42.03 41.54 41.79 3.2M
2023-12-15 41.78 42.14 41.31 41.84 7.8M
2023-12-14 39.53 42.49 39.50 41.99 6.9M
2023-12-13 36.88 38.90 36.73 38.90 3.8M
2023-12-12 36.92 37.02 36.73 36.90 2.2M
2023-12-11 37.00 37.02 36.64 36.78 2.3M
2023-12-08 36.13 37.10 35.81 36.93 3.6M
2023-12-07 35.55 36.57 35.36 36.29 4.2M
2023-12-06 35.68 35.84 35.31 35.49 2.7M
2023-12-05 35.37 35.54 34.72 35.40 4.7M
2023-12-04 35.03 35.65 34.92 35.63 3.0M
2023-12-01 34.19 35.29 34.13 35.18 4.3M
2023-11-30 34.50 34.90 34.19 34.28 5.9M
2023-11-29 34.38 34.95 34.10 34.52 42.5M
2023-11-28 35.00 35.30 34.33 34.43 13.6M
2023-11-27 32.47 32.88 32.23 32.82 2.1M
2023-11-24 32.09 32.69 32.09 32.57 0.6M
2023-11-22 32.25 32.56 32.11 32.39 2.1M
2023-11-21 31.85 32.24 31.79 32.09 2.4M
2023-11-20 31.53 32.05 31.21 31.88 2.3M
2023-11-17 31.61 31.92 31.53 31.85 2.5M
2023-11-16 31.73 31.99 31.32 31.44 1.4M
2023-11-15 32.00 32.42 31.71 31.80 1.7M
2023-11-14 30.75 31.96 30.75 31.81 2.8M
2023-11-13 29.72 30.12 29.56 30.01 3.0M
2023-11-10 30.15 30.21 29.29 30.16 2.9M
2023-11-09 30.45 30.64 29.56 29.93 2.9M
2023-11-08 29.72 30.45 29.38 30.08 2.6M
2023-11-07 28.52 29.43 28.45 29.37 3.7M
2023-11-06 29.48 29.56 28.52 28.92 2.4M
2023-11-03 29.29 29.64 29.23 29.38 3.3M
2023-11-02 28.39 29.09 28.16 28.84 2.6M
2023-11-01 27.61 27.76 27.13 27.56 2.6M
2023-10-31 27.79 27.90 27.45 27.54 1.6M
2023-10-30 27.98 28.19 27.53 27.81 1.2M
2023-10-27 27.91 27.96 27.45 27.60 1.2M
2023-10-26 27.57 28.23 27.51 27.85 1.3M
2023-10-25 27.99 28.22 27.47 27.56 1.9M
2023-10-24 27.99 28.69 27.99 28.26 2.0M
2023-10-23 27.53 28.00 27.32 27.85 1.9M
2023-10-20 27.53 27.86 27.28 27.73 3.7M
2023-10-19 28.71 28.71 27.27 27.54 3.4M
2023-10-18 29.69 29.69 28.77 28.94 1.9M
2023-10-17 29.56 30.64 29.56 30.08 2.2M
2023-10-16 29.69 30.11 29.33 29.83 1.1M
2023-10-13 29.88 29.89 28.90 29.24 1.3M
2023-10-12 30.60 30.60 29.59 29.77 1.5M
2023-10-11 30.48 30.92 30.03 30.41 1.2M
2023-10-10 29.75 30.66 29.75 30.24 2.0M
2023-10-09 29.17 29.86 29.15 29.72 1.6M
2023-10-06 29.18 29.93 28.94 29.59 2.3M
2023-10-05 29.94 30.03 29.36 29.57 2.5M
2023-10-04 29.64 30.02 29.06 29.96 2.2M
2023-10-03 29.87 30.19 29.23 29.55 2.7M
2023-10-02 30.03 30.24 29.63 30.06 1.6M
2023-09-29 30.45 30.87 30.11 30.16 1.5M
2023-09-28 29.71 30.43 29.69 30.23 1.7M
2023-09-27 29.82 29.99 29.28 29.68 1.8M
2023-09-26 30.43 30.43 29.54 29.68 2.5M
2023-09-25 30.15 30.83 30.15 30.62 1.6M
2023-09-22 30.62 30.75 30.32 30.44 2.0M
2023-09-21 31.48 31.62 30.17 30.47 3.0M
2023-09-20 32.69 32.99 31.95 31.97 2.1M
2023-09-19 32.99 33.20 32.43 32.47 2.6M
2023-09-18 33.41 33.41 32.81 32.98 1.9M
2023-09-15 32.61 33.63 32.54 33.55 3.1M
2023-09-14 32.46 32.72 32.20 32.68 2.4M
2023-09-13 33.05 33.05 32.07 32.16 2.5M
2023-09-12 32.29 33.16 32.18 32.86 2.0M
2023-09-11 32.58 32.66 32.21 32.38 1.6M
2023-09-08 32.06 32.48 31.94 32.35 1.6M
2023-09-07 32.07 32.28 31.82 32.06 2.4M
2023-09-06 32.56 32.69 32.10 32.32 2.0M
2023-09-05 32.50 32.98 32.23 32.70 2.1M
2023-09-01 32.66 33.01 32.56 32.67 2.6M
2023-08-31 32.15 32.48 32.15 32.35 3.7M
2023-08-30 31.62 32.18 31.55 32.11 3.0M
2023-08-29 30.39 31.73 30.32 31.58 2.2M
2023-08-28 30.22 30.44 29.99 30.35 1.7M
2023-08-25 29.91 30.24 29.53 29.98 1.5M
2023-08-24 29.96 30.67 29.74 29.86 2.2M
2023-08-23 29.34 30.01 29.22 29.97 1.7M
2023-08-22 29.57 29.62 29.11 29.13 1.8M
2023-08-21 29.59 29.69 29.05 29.29 1.7M
2023-08-18 29.06 29.78 28.97 29.62 1.4M
2023-08-17 30.04 30.11 29.12 29.42 2.3M
2023-08-16 30.25 30.35 29.69 29.79 2.1M
2023-08-15 31.12 31.12 30.31 30.43 1.6M
2023-08-14 31.42 31.44 31.06 31.37 1.9M
2023-08-11 31.70 32.02 31.52 31.99 1.9M
2023-08-10 31.92 32.54 31.92 32.08 1.8M
2023-08-09 31.97 32.08 31.55 31.82 3.1M
2023-08-08 32.50 32.51 31.68 32.10 3.0M
2023-08-07 32.20 33.06 32.20 32.92 2.6M
2023-08-04 31.66 32.30 31.45 32.20 2.7M
2023-08-03 32.79 32.79 31.24 31.66 3.3M
2023-08-02 32.10 32.94 31.34 32.91 5.9M
2023-08-01 35.41 35.72 35.26 35.45 3.3M
2023-07-31 35.50 36.10 35.47 35.65 2.1M
2023-07-28 34.76 35.34 34.67 35.28 1.9M
2023-07-27 35.18 35.57 34.20 34.29 2.4M
2023-07-26 34.77 35.09 34.63 34.96 1.8M
2023-07-25 34.58 34.98 34.40 34.82 2.6M
2023-07-24 34.91 35.05 34.39 34.51 3.1M
2023-07-21 35.50 35.50 34.66 34.68 1.8M
2023-07-20 35.40 35.77 35.14 35.20 2.2M
2023-07-19 35.06 35.80 34.89 35.71 2.5M
2023-07-18 34.38 35.01 34.30 34.83 1.7M
2023-07-17 33.94 34.25 33.77 34.06 1.7M
2023-07-14 34.55 34.55 33.95 34.07 2.4M
2023-07-13 33.44 34.40 33.39 34.39 3.5M
2023-07-12 32.96 33.37 32.82 33.07 2.3M
2023-07-11 32.18 32.53 31.87 32.39 1.9M
2023-07-10 31.61 32.14 31.60 31.94 2.7M
2023-07-07 31.13 31.99 31.13 31.73 2.4M
2023-07-06 31.34 31.35 30.53 31.21 2.1M
2023-07-05 32.05 32.07 31.61 31.78 2.4M
2023-07-03 31.95 32.86 31.88 32.36 1.9M
2023-06-30 31.92 32.20 31.74 31.95 1.7M
2023-06-29 31.27 31.72 31.14 31.70 2.2M
2023-06-28 30.99 31.20 30.80 31.20 1.4M
2023-06-27 30.41 31.14 30.41 30.99 1.7M
2023-06-26 29.97 30.59 29.93 30.41 1.7M
2023-06-23 30.07 30.25 29.58 30.00 3.2M
2023-06-22 30.74 30.76 30.33 30.50 1.9M
2023-06-21 31.25 31.40 30.82 30.87 2.6M
2023-06-20 31.01 31.38 30.85 31.37 2.6M
2023-06-16 31.75 32.01 31.22 31.38 3.5M
2023-06-15 30.60 31.72 30.55 31.61 3.6M
2023-06-14 30.50 31.03 30.32 30.63 2.4M
2023-06-13 30.46 30.86 30.36 30.44 1.8M
2023-06-12 30.06 30.57 29.96 30.32 2.1M
2023-06-09 29.75 30.06 29.59 30.05 2.2M
2023-06-08 29.40 29.84 29.04 29.81 2.4M
2023-06-07 29.58 29.89 29.25 29.54 2.4M
2023-06-06 28.22 29.34 28.22 29.21 2.7M
2023-06-05 28.75 28.86 28.17 28.44 2.2M
2023-06-02 28.47 29.10 28.47 28.79 2.1M
2023-06-01 27.38 28.27 27.13 28.09 2.3M
2023-05-31 28.05 28.11 27.33 27.41 5.0M
2023-05-30 28.13 28.28 27.71 28.15 2.0M
2023-05-26 27.59 28.06 27.52 27.95 2.4M
2023-05-25 27.62 27.93 27.45 27.68 2.2M
2023-05-24 27.62 27.74 27.23 27.59 2.0M
2023-05-23 27.82 28.36 27.72 27.87 3.2M
2023-05-22 27.25 27.95 27.18 27.89 2.7M
2023-05-19 27.61 27.77 27.08 27.30 1.9M
2023-05-18 26.94 27.38 26.70 27.33 2.6M
2023-05-17 26.58 27.28 26.46 27.05 2.0M
2023-05-16 26.54 26.64 26.22 26.30 2.4M
2023-05-15 26.85 27.03 26.45 26.78 3.2M
2023-05-12 26.78 27.16 26.70 27.03 3.8M
2023-05-11 25.83 26.44 25.67 26.42 3.5M
2023-05-10 26.33 26.45 25.47 26.00 4.9M
2023-05-09 25.93 26.21 25.71 26.03 3.4M
2023-05-08 26.50 26.67 25.76 26.12 4.9M
2023-05-05 26.16 26.71 25.20 26.70 6.1M
2023-05-04 27.97 28.04 25.27 25.72 9.5M
2023-05-03 29.35 30.38 29.35 29.75 4.3M
2023-05-02 30.33 30.33 28.97 29.20 2.3M
2023-05-01 30.33 30.98 30.30 30.46 2.4M
2023-04-28 29.67 30.48 29.53 30.33 3.9M
2023-04-27 29.30 29.74 29.00 29.70 3.3M
2023-04-26 29.28 29.54 28.93 28.98 2.2M
2023-04-25 29.81 29.98 29.19 29.28 4.0M
2023-04-24 30.30 30.41 29.87 30.15 2.0M
2023-04-21 30.38 30.38 29.67 30.23 2.8M
2023-04-20 31.05 31.10 30.25 30.35 3.2M
2023-04-19 30.88 31.66 30.66 31.49 2.6M
2023-04-18 31.02 31.39 30.91 31.08 1.9M
2023-04-17 30.28 30.87 30.19 30.81 1.6M
2023-04-14 30.75 30.90 30.07 30.45 3.4M
2023-04-13 30.03 30.96 29.84 30.72 3.3M
2023-04-12 30.38 30.46 29.68 29.73 2.4M
2023-04-11 29.80 30.48 29.75 30.11 4.1M
2023-04-10 28.92 29.69 28.92 29.59 2.0M
2023-04-06 29.17 29.40 28.84 29.22 2.4M
2023-04-05 29.00 29.24 28.64 29.20 3.9M
2023-04-04 30.85 30.89 29.24 29.31 5.3M
2023-04-03 30.80 30.96 29.09 30.45 4.2M
2023-03-31 30.58 31.10 30.42 31.06 4.8M
2023-03-30 31.04 31.04 30.18 30.25 1.8M
2023-03-29 30.70 30.94 30.06 30.63 2.5M
2023-03-28 30.44 30.71 30.07 30.47 1.6M
2023-03-27 30.95 31.00 30.29 30.50 2.5M
2023-03-24 30.19 30.49 29.42 30.42 3.0M
2023-03-23 31.03 31.62 30.32 30.60 2.6M
2023-03-22 31.72 31.98 30.71 30.75 3.3M
2023-03-21 30.95 31.77 30.91 31.71 2.7M
2023-03-20 30.66 30.98 30.22 30.29 3.6M
2023-03-17 30.38 30.65 29.59 30.42 4.6M
2023-03-16 30.22 31.22 30.00 30.86 3.6M
2023-03-15 29.33 30.63 29.17 30.59 5.3M
2023-03-14 31.08 31.42 29.96 30.28 5.1M
2023-03-13 29.35 30.57 28.47 30.09 8.4M
2023-03-10 32.75 32.75 30.12 30.26 6.8M
2023-03-09 34.68 34.80 33.10 33.17 4.5M
2023-03-08 34.08 34.91 33.76 34.64 4.0M
2023-03-07 35.22 35.25 34.07 34.08 4.4M
2023-03-06 35.66 35.80 34.98 35.21 3.6M
2023-03-03 34.87 35.58 34.61 35.52 2.8M
2023-03-02 34.12 34.61 33.87 34.48 5.0M
2023-03-01 34.24 34.53 34.09 34.42 5.5M
2023-02-28 34.52 35.00 34.24 34.40 5.4M
2023-02-27 35.18 35.35 33.99 34.50 5.3M
2023-02-24 34.15 34.78 34.11 34.70 2.0M
2023-02-23 34.66 35.22 34.13 34.85 2.6M
2023-02-22 34.06 34.70 34.05 34.43 2.1M
2023-02-21 34.40 34.50 33.92 34.05 3.1M
2023-02-17 35.16 35.21 34.47 35.04 3.1M
2023-02-16 34.67 35.33 34.60 34.81 2.2M
2023-02-15 35.10 35.46 34.91 35.44 1.8M
2023-02-14 35.31 35.96 35.01 35.33 2.5M
2023-02-13 34.56 35.43 34.43 35.39 4.1M
2023-02-10 34.10 34.72 33.69 34.64 3.0M
2023-02-09 35.83 35.96 34.13 34.33 5.5M
2023-02-08 36.20 36.22 35.27 35.55 3.7M
2023-02-07 35.53 36.72 34.36 36.40 7.4M
2023-02-06 36.68 37.09 35.39 36.31 5.7M
2023-02-03 37.20 38.00 36.90 37.40 4.9M
2023-02-02 36.86 38.32 36.86 37.76 3.4M
2023-02-01 35.90 36.81 35.61 36.46 3.4M
2023-01-31 35.32 36.00 35.28 35.97 1.6M
2023-01-30 34.96 35.60 34.91 35.16 2.3M
2023-01-27 35.25 35.76 34.95 35.43 1.7M
2023-01-26 34.83 35.32 34.48 35.30 3.7M
2023-01-25 33.90 34.61 33.50 34.50 2.0M
2023-01-24 34.42 34.93 34.29 34.44 4.0M
2023-01-23 33.86 34.68 33.70 34.59 2.2M
2023-01-20 33.10 34.03 32.96 33.86 2.7M
2023-01-19 33.01 33.31 32.55 32.88 2.8M
2023-01-18 33.78 34.26 33.33 33.55 2.5M
2023-01-17 33.48 33.81 33.17 33.54 1.8M
2023-01-13 32.70 33.63 32.63 33.53 1.5M
2023-01-12 33.34 33.38 32.65 33.35 1.8M
2023-01-11 32.84 33.22 32.60 33.07 1.9M
2023-01-10 32.29 32.69 32.17 32.56 2.4M
2023-01-09 31.45 32.76 31.29 32.45 5.8M
2023-01-06 30.44 31.15 30.12 31.01 1.6M
2023-01-05 30.39 30.63 29.89 30.13 1.9M
2023-01-04 30.46 31.29 30.16 30.86 2.1M
2023-01-03 29.76 30.47 29.52 29.99 2.5M