Mercados españoles cerrados en 1 hr 59 mins

Canon Inc. (CAJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,12-0,23 (-0,91%)
A partir del 09:30AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 202225,1025,2025,0725,1225,1213.676
24 may 202225,1025,4125,1025,3525,35426.200
23 may 202225,0525,2425,0525,2325,23244.800
20 may 202224,9925,1024,8125,0325,03238.100
19 may 202225,0125,1725,0025,0525,05259.100
18 may 202224,7825,0324,6724,7224,72282.300
17 may 202224,6924,9424,6624,9124,91313.900
16 may 202224,4624,6924,3824,5724,57407.900
13 may 202224,6024,6124,4324,5824,58246.800
12 may 202224,5824,7624,3624,6424,64657.400
11 may 202224,1624,3523,9824,0124,01451.300
10 may 202224,0024,1723,8323,9323,93304.000
09 may 202223,7023,7623,4623,5223,52429.200
06 may 202223,4323,4323,0323,1823,18369.300
05 may 202223,0923,4522,6722,8922,89466.700
04 may 202222,9623,3722,0023,3523,35209.000
03 may 202222,8822,9622,8122,9022,90181.300
02 may 202222,9122,9722,5722,7922,79388.900
29 abr 202223,2223,4722,9422,9822,98219.700
28 abr 202222,9123,2422,7223,1923,19271.400
27 abr 202222,8522,9922,6922,7022,70409.500
26 abr 202223,0023,2522,5022,6822,68453.000
25 abr 202223,1623,3223,0023,3223,32293.300
22 abr 202223,3523,5523,1323,1523,15229.400
21 abr 202224,1124,2123,3723,3823,38377.500
20 abr 202224,7424,7624,5524,5824,58250.100
19 abr 202223,9824,0323,8424,0224,02176.400
18 abr 202224,0024,0323,8523,9223,92180.500
14 abr 202224,3124,5224,1124,1324,13261.600
13 abr 202223,6823,8223,6723,7823,78223.900
12 abr 202223,8823,9423,6723,7123,71166.500
11 abr 202224,0024,0023,7523,7723,77193.300
08 abr 202224,2324,3324,0924,2324,23311.500
07 abr 202223,8124,0523,7124,0224,02206.900
06 abr 202223,7523,8623,6723,7823,78185.400
05 abr 202224,2724,2723,8923,9323,93186.300
04 abr 202224,2424,4624,2424,4324,43173.600
01 abr 202224,3824,4224,2324,3924,39149.800
31 mar 202224,4024,5324,3024,3124,31208.900
30 mar 202224,4024,5524,3024,3424,34135.700
29 mar 202224,2924,5624,2924,4524,45208.300
28 mar 202223,9123,9123,7523,8823,88128.400
25 mar 202223,9724,0523,8523,9923,99147.800
24 mar 202224,0024,0723,9324,0624,06140.800
23 mar 202223,9323,9323,6523,6723,67336.500
22 mar 202223,8924,0523,8223,9623,96287.300
21 mar 202224,1024,2524,0524,1524,15203.000
18 mar 202223,9424,1523,8724,1424,14152.500
17 mar 202223,8124,0223,7423,9723,97198.700
16 mar 202224,0024,2823,9224,2724,27250.500
15 mar 202223,4523,7923,4523,7623,76221.900
14 mar 202223,3323,5523,3223,3723,37229.800
11 mar 202223,2723,4523,1223,1223,12231.200
10 mar 202223,0123,1822,9523,0623,06287.900
09 mar 202222,7023,0022,7022,9722,97303.500
08 mar 202222,3722,6122,2622,2822,28360.800
07 mar 202222,6322,6322,2022,2022,20239.900
04 mar 202222,9023,0322,7822,8722,87238.200
03 mar 202223,0223,1522,8322,9722,97249.100
02 mar 202222,8422,9922,7022,9622,96358.500
01 mar 202223,4823,6223,1723,2523,25244.900
28 feb 202223,5523,6823,4823,6323,63247.200
25 feb 202223,5423,8323,5323,8323,83185.300
24 feb 202223,2623,4723,0123,4723,47418.100
23 feb 202224,0024,0723,6823,7023,70225.100
22 feb 202224,1824,2723,8723,9823,98329.800
18 feb 202224,5324,6124,4724,5824,58177.800
17 feb 202224,6324,6524,4324,4624,46207.100
16 feb 202224,5924,7424,5124,7024,70212.600
15 feb 202224,4924,8224,4924,8124,81161.900
14 feb 202224,4024,4124,1124,3024,30232.000
11 feb 202224,5924,6924,3524,3824,38221.500
10 feb 202224,5724,7424,5124,5524,55234.100
09 feb 202224,6324,7524,5524,7224,72261.800
08 feb 202224,4624,6924,4324,6324,63162.200
07 feb 202224,2424,4224,2424,3524,35146.000
04 feb 202224,1824,3223,9224,0824,08136.200
03 feb 202224,2024,4624,2024,2324,23279.600
02 feb 202223,9924,1723,9324,0824,08231.900
01 feb 202223,7523,9023,6523,8723,87219.300
31 ene 202223,3523,7223,3523,7223,72279.900
28 ene 202223,3423,3723,1423,3623,36344.100
27 ene 202224,1024,8023,6323,9123,91312.100
26 ene 202225,2425,2424,2824,4424,44550.400
25 ene 202224,8425,1924,6125,0025,00542.600
24 ene 202223,9924,4223,8124,3424,34487.900
21 ene 202224,0724,1923,8823,8923,89308.300
20 ene 202224,1524,2623,9323,9623,96427.000
19 ene 202224,0124,1123,8023,8223,82237.000
18 ene 202224,0824,1823,9523,9823,98283.600
14 ene 202224,3524,5124,2924,4124,41154.100
13 ene 202224,5824,5824,3824,4424,44224.800
12 ene 202224,4824,5924,2824,4624,46197.800
11 ene 202224,2924,5624,2224,5524,55242.500
10 ene 202224,1224,1723,9024,1424,14164.800
07 ene 202224,2124,2124,0224,1624,16134.500
06 ene 202224,3224,4724,2124,2524,25262.900
05 ene 202224,5024,6824,3324,3424,34233.200
04 ene 202224,4224,5924,3524,3824,38520.300
03 ene 202224,4824,5724,4124,5224,52264.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...