Mercados españoles cerrados en 22 mins

Cummins Inc. (CMI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
294,79+0,10 (+0,03%)
A partir del 12:07PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024295,00296,66294,04294,79294,79285.110
27 mar 2024293,25295,23292,06294,69294,69886.700
26 mar 2024287,94292,08287,35291,82291,821.003.900
25 mar 2024290,68291,37287,35287,76287,761.553.700
22 mar 2024291,01293,63290,20290,34290,345.230.700
21 mar 2024288,00297,11287,63291,40291,409.861.200
20 mar 2024280,72287,97278,89287,13287,1310.480.800
19 mar 2024285,58286,81280,05281,01281,0110.413.500
18 mar 2024276,73287,94275,00286,12286,128.187.100
15 mar 2024265,78274,84265,34274,84274,844.596.200
14 mar 2024263,51267,36260,88263,58263,586.333.900
13 mar 2024270,61274,20267,33270,24270,249.590.600
12 mar 2024272,33272,64268,37269,77269,7712.659.200
11 mar 2024270,61271,48265,42270,15270,1518.342.800
08 mar 2024267,34273,19266,96268,60268,6011.174.000
07 mar 2024273,09276,92264,61266,21266,2111.888.100
06 mar 2024271,37275,31270,31273,44273,447.133.600
05 mar 2024270,63275,40270,63271,35271,355.777.600
04 mar 2024270,88274,05270,15271,31271,313.770.000
01 mar 2024271,00272,74267,69270,26270,261.813.900
29 feb 2024271,09271,98267,64268,61268,613.833.600
28 feb 2024268,77273,23267,46270,36270,362.723.000
27 feb 2024266,88269,00266,00268,54268,544.492.400
26 feb 2024264,00266,80261,94266,21266,211.514.100
23 feb 2024262,94264,31259,61263,97263,972.261.300
22 feb 2024262,51263,45259,06262,88262,881.743.600
22 feb 20241.68 Dividendo
21 feb 2024262,36266,29261,76263,19261,513.229.600
20 feb 2024264,02266,64261,70261,84260,171.860.900
16 feb 2024265,24269,70264,32266,48264,782.031.000
15 feb 2024260,88267,22259,95265,80264,103.582.300
14 feb 2024258,50262,03258,08260,47258,814.606.100
13 feb 2024254,50254,66250,90254,50252,881.012.400
12 feb 2024252,00257,68251,59256,85255,211.004.900
09 feb 2024249,58251,92248,73251,78250,17578.700
08 feb 2024248,00251,39247,53249,92248,32642.800
07 feb 2024252,89252,89247,23248,11246,531.293.700
06 feb 2024242,24251,57236,00251,54249,932.127.600
05 feb 2024243,51244,21239,99241,11239,571.178.300
02 feb 2024241,38246,01240,13244,65243,09642.300
01 feb 2024240,15243,09237,96242,97241,42529.300
31 ene 2024242,77242,90238,85239,30237,77614.200
30 ene 2024240,01243,08239,01242,80241,25593.300
29 ene 2024240,19241,19238,38240,86239,32511.400
26 ene 2024239,08242,93239,08240,63239,09647.200
25 ene 2024238,50240,25236,18238,85237,33588.000
24 ene 2024238,19238,19234,49235,80234,291.148.000
23 ene 2024235,51238,77234,04236,20234,69857.900
22 ene 2024229,50234,56229,50233,88232,39883.000
19 ene 2024230,76231,02226,53229,21227,752.466.200
18 ene 2024232,78234,16230,15233,19231,70971.700
17 ene 2024232,50233,86230,18233,08231,59879.300
16 ene 2024235,69236,12233,35234,77233,27706.400
12 ene 2024239,98240,00236,17237,15235,64520.800
11 ene 2024239,70240,77235,17237,56236,04714.700
10 ene 2024239,67240,30238,31239,22237,69503.800
09 ene 2024239,45239,81236,28239,41237,88601.900
08 ene 2024239,03241,40236,21241,17239,63562.900
05 ene 2024235,17239,50234,95238,16236,64613.100
04 ene 2024237,33237,83235,28235,88234,37693.800
03 ene 2024239,16239,45235,98237,72236,20788.800
02 ene 2024239,31242,18238,13241,18239,64611.800
29 dic 2023240,40241,05238,65239,57238,04410.400
28 dic 2023239,17241,45238,72240,58239,04508.800
27 dic 2023240,04240,04237,62239,84238,31572.700
26 dic 2023237,41240,59235,85239,49237,96521.000
22 dic 2023233,74238,85232,74236,99235,48940.500
21 dic 2023242,66244,33241,47244,00242,44457.900
20 dic 2023244,12245,54240,33240,53238,99610.900
19 dic 2023243,13244,93242,85244,52242,96571.200
18 dic 2023242,42243,14239,31242,35240,80731.600
15 dic 2023243,92246,85241,17241,53239,991.784.100
14 dic 2023241,03248,41241,03248,27246,69992.100
13 dic 2023234,51239,76232,38239,35237,82897.700
12 dic 2023235,29235,40233,23234,67233,17515.100
11 dic 2023231,65235,44230,16235,32233,82842.200
08 dic 2023231,31233,32229,80230,58229,11501.700
07 dic 2023231,00231,96229,18230,73229,261.038.600
06 dic 2023230,41233,00229,96230,64229,17839.500
05 dic 2023230,71231,46228,53228,67227,21903.100
04 dic 2023224,60231,29224,60231,18229,701.026.900
01 dic 2023225,05227,28223,51226,31224,87894.300
30 nov 2023225,12226,00223,35224,16222,731.158.200
29 nov 2023225,74226,48223,42223,95222,52553.900
28 nov 2023223,88225,22222,75223,75222,32584.100
27 nov 2023224,37225,05222,04224,41222,98448.800
24 nov 2023224,02226,29223,52225,49224,05283.900
22 nov 2023221,40224,99220,02224,51223,08881.800
22 nov 20231.68 Dividendo
21 nov 2023224,01224,54222,13223,80220,70463.300
20 nov 2023225,00225,67223,22224,16221,06683.800
17 nov 2023225,04225,64223,75225,50222,38523.500
16 nov 2023223,22225,46222,81223,42220,33522.100
15 nov 2023223,60225,08223,09223,75220,65840.800
14 nov 2023220,74224,76220,34222,98219,89964.600
13 nov 2023217,08219,18216,92217,43214,42711.100
10 nov 2023216,68219,29214,58219,02215,99999.400
09 nov 2023219,04219,39214,67215,44212,46857.000
08 nov 2023219,82220,05217,33217,49214,48789.300
07 nov 2023218,90220,88217,07219,64216,60835.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...