Canon Inc. (CAJ)

NYSE - NYSE Precio demorado. Divisa en USD

Añadir a la lista de favoritos

24,44+0,10 (+0,41%)

Al cierre: 4:00PM EDT

24,44 -0,00 (-0,02%)
Después del cierre: 04:00PM EDT

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
23 sept 2021	24,33	24,55	24,33	24,44	24,44	151.857
22 sept 2021	24,42	24,50	24,24	24,34	24,34	546.000
21 sept 2021	24,47	24,64	24,28	24,57	24,57	369.500
20 sept 2021	24,42	24,42	24,07	24,25	24,25	223.600
17 sept 2021	24,98	24,98	24,60	24,66	24,66	187.900
16 sept 2021	24,83	24,92	24,77	24,86	24,86	124.700
15 sept 2021	24,72	24,88	24,35	24,88	24,88	124.100
14 sept 2021	24,78	24,80	24,65	24,68	24,68	202.700
13 sept 2021	24,77	24,77	24,60	24,75	24,75	149.100
10 sept 2021	24,63	24,81	24,55	24,57	24,57	172.300
09 sept 2021	24,33	24,70	24,33	24,68	24,68	241.500
08 sept 2021	24,44	24,48	24,25	24,26	24,26	211.600
07 sept 2021	24,25	24,29	24,06	24,19	24,19	226.900
03 sept 2021	24,17	24,42	24,17	24,40	24,40	165.500
02 sept 2021	24,11	24,23	24,02	24,05	24,05	241.400
01 sept 2021	23,95	24,30	23,94	24,18	24,18	237.400
31 ago 2021	23,70	23,90	23,66	23,81	23,81	335.800
30 ago 2021	23,44	23,48	23,33	23,45	23,45	219.900
27 ago 2021	23,31	23,46	23,22	23,44	23,44	202.000
26 ago 2021	23,62	23,63	23,46	23,48	23,48	163.700
25 ago 2021	23,67	23,70	23,50	23,65	23,65	426.100
24 ago 2021	23,60	23,85	23,56	23,72	23,72	212.800
23 ago 2021	23,41	23,50	23,38	23,49	23,49	183.200
20 ago 2021	23,29	23,44	23,22	23,35	23,35	161.000
19 ago 2021	23,46	23,46	23,17	23,28	23,28	166.600
18 ago 2021	23,78	23,95	23,71	23,71	23,71	175.600
17 ago 2021	23,77	23,80	23,64	23,71	23,71	146.600
16 ago 2021	23,83	23,88	23,67	23,88	23,88	143.500
13 ago 2021	24,10	24,10	23,86	24,00	24,00	144.300
12 ago 2021	23,94	24,06	23,83	23,99	23,99	175.900
11 ago 2021	23,91	23,95	23,76	23,85	23,85	283.900
10 ago 2021	23,84	23,84	23,57	23,77	23,77	557.000
09 ago 2021	24,01	24,13	23,94	24,04	24,04	353.300
06 ago 2021	24,08	24,08	23,84	23,94	23,94	335.300
05 ago 2021	24,18	24,18	23,94	24,17	24,17	344.300
04 ago 2021	24,44	24,55	24,17	24,18	24,18	491.400
03 ago 2021	24,13	24,55	23,77	24,43	24,43	1.568.900
02 ago 2021	23,38	23,70	23,38	23,55	23,55	293.900
30 jul 2021	22,97	23,24	22,96	23,08	23,08	273.400
29 jul 2021	23,08	23,19	22,95	22,96	22,96	410.200
28 jul 2021	23,68	23,81	23,24	23,52	23,52	349.400
27 jul 2021	23,97	23,98	23,66	23,88	23,88	197.500
26 jul 2021	23,99	24,03	23,84	23,97	23,97	233.700
23 jul 2021	24,07	24,31	24,07	24,17	24,17	214.100
22 jul 2021	24,06	24,13	23,93	23,95	23,95	300.700
21 jul 2021	24,03	24,07	23,71	24,05	24,05	496.700
20 jul 2021	24,70	24,82	24,54	24,77	24,77	511.600
19 jul 2021	23,54	24,04	23,39	23,81	23,81	807.700
16 jul 2021	22,93	22,93	22,65	22,68	22,68	123.100
15 jul 2021	23,14	23,14	22,90	22,99	22,99	181.200
14 jul 2021	23,42	23,42	23,15	23,31	23,31	247.000
13 jul 2021	22,92	22,98	22,80	22,86	22,86	178.000
12 jul 2021	22,84	22,84	22,68	22,70	22,70	126.000
09 jul 2021	22,60	23,01	22,60	22,88	22,88	289.900
08 jul 2021	22,21	22,41	22,11	22,31	22,31	264.400
07 jul 2021	22,44	22,58	22,31	22,56	22,56	322.100
06 jul 2021	22,54	22,54	22,28	22,35	22,35	121.500
02 jul 2021	22,40	22,57	22,38	22,54	22,54	194.200
01 jul 2021	22,47	22,47	22,34	22,40	22,40	212.600
30 jun 2021	22,66	22,72	22,55	22,63	22,63	154.700
29 jun 2021	22,88	22,98	22,67	22,74	22,74	314.000
28 jun 2021	23,20	23,29	23,01	23,05	23,05	215.400
25 jun 2021	23,37	23,55	23,37	23,51	23,51	109.100
24 jun 2021	23,23	23,36	23,23	23,33	23,33	135.100
23 jun 2021	23,29	23,38	23,16	23,17	23,17	318.000
22 jun 2021	23,45	23,45	23,22	23,26	23,26	338.600
21 jun 2021	23,05	23,51	23,05	23,49	23,49	238.200
18 jun 2021	23,46	23,46	22,89	22,97	22,97	508.600
17 jun 2021	23,66	23,80	23,61	23,74	23,74	289.900
16 jun 2021	23,77	23,79	23,56	23,66	23,66	117.400
15 jun 2021	23,81	23,85	23,63	23,64	23,64	240.000
14 jun 2021	23,89	23,89	23,60	23,67	23,67	319.900
11 jun 2021	24,02	24,02	23,82	23,97	23,97	135.100
10 jun 2021	24,00	24,17	24,00	24,16	24,16	171.500
09 jun 2021	23,89	23,91	23,78	23,80	23,80	113.100
08 jun 2021	23,82	23,83	23,66	23,78	23,78	167.400
07 jun 2021	23,85	23,85	23,56	23,75	23,75	196.100
04 jun 2021	23,67	23,83	23,59	23,77	23,77	290.800
03 jun 2021	23,46	23,68	23,46	23,59	23,59	359.800
02 jun 2021	23,42	23,49	23,26	23,49	23,49	512.600
01 jun 2021	23,64	23,69	23,43	23,49	23,49	371.400
28 may 2021	23,96	24,03	23,88	23,89	23,89	194.000
27 may 2021	23,84	23,94	23,80	23,85	23,85	243.700
26 may 2021	23,65	23,70	23,55	23,64	23,64	394.400
25 may 2021	23,88	24,01	23,54	23,56	23,56	291.200
24 may 2021	23,69	23,96	23,66	23,89	23,89	223.200
21 may 2021	23,58	23,58	23,40	23,50	23,50	158.500
20 may 2021	23,29	23,57	23,26	23,53	23,53	166.400
19 may 2021	23,00	23,17	22,89	23,17	23,17	131.300
18 may 2021	23,32	23,43	23,16	23,18	23,18	203.000
17 may 2021	23,28	23,35	23,08	23,20	23,20	293.700
14 may 2021	23,08	23,43	23,01	23,34	23,34	153.800
13 may 2021	22,78	22,90	22,67	22,77	22,77	239.600
12 may 2021	23,53	23,53	22,99	23,02	23,02	288.700
11 may 2021	23,72	23,87	23,56	23,76	23,76	260.400
10 may 2021	24,00	24,05	23,81	23,85	23,85	124.800
07 may 2021	23,63	24,01	23,63	23,92	23,92	123.700
06 may 2021	23,47	23,57	23,35	23,55	23,55	168.900
05 may 2021	23,58	23,80	23,49	23,61	23,61	286.300
04 may 2021	23,65	23,81	23,37	23,48	23,48	162.600
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5004.448,98+53,34(+1,21%)

Nasdaq15.052,24+155,40(+1,04%)

NIKKEI 22529.639,40-200,31(-0,67%)

Dólar/Euro1,1745+0,0049(+0,42%)

Petróleo Brent77,26+0,01(+0,01%)

BTC-EUR38.146,02+772,25(+2,07%)

Canon Inc. (CAJ)

S&P 500
4.448,98
+53,34(+1,21%)

Nasdaq
15.052,24
+155,40(+1,04%)

NIKKEI 225
29.639,40
-200,31(-0,67%)

Dólar/Euro
1,1745
+0,0049(+0,42%)

Petróleo Brent
77,26
+0,01(+0,01%)

BTC-EUR
38.146,02
+772,25(+2,07%)