Mercados españoles abiertos en 7 hrs 50 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202124,3324,5524,3324,4424,44151.857
22 sept 202124,4224,5024,2424,3424,34546.000
21 sept 202124,4724,6424,2824,5724,57369.500
20 sept 202124,4224,4224,0724,2524,25223.600
17 sept 202124,9824,9824,6024,6624,66187.900
16 sept 202124,8324,9224,7724,8624,86124.700
15 sept 202124,7224,8824,3524,8824,88124.100
14 sept 202124,7824,8024,6524,6824,68202.700
13 sept 202124,7724,7724,6024,7524,75149.100
10 sept 202124,6324,8124,5524,5724,57172.300
09 sept 202124,3324,7024,3324,6824,68241.500
08 sept 202124,4424,4824,2524,2624,26211.600
07 sept 202124,2524,2924,0624,1924,19226.900
03 sept 202124,1724,4224,1724,4024,40165.500
02 sept 202124,1124,2324,0224,0524,05241.400
01 sept 202123,9524,3023,9424,1824,18237.400
31 ago 202123,7023,9023,6623,8123,81335.800
30 ago 202123,4423,4823,3323,4523,45219.900
27 ago 202123,3123,4623,2223,4423,44202.000
26 ago 202123,6223,6323,4623,4823,48163.700
25 ago 202123,6723,7023,5023,6523,65426.100
24 ago 202123,6023,8523,5623,7223,72212.800
23 ago 202123,4123,5023,3823,4923,49183.200
20 ago 202123,2923,4423,2223,3523,35161.000
19 ago 202123,4623,4623,1723,2823,28166.600
18 ago 202123,7823,9523,7123,7123,71175.600
17 ago 202123,7723,8023,6423,7123,71146.600
16 ago 202123,8323,8823,6723,8823,88143.500
13 ago 202124,1024,1023,8624,0024,00144.300
12 ago 202123,9424,0623,8323,9923,99175.900
11 ago 202123,9123,9523,7623,8523,85283.900
10 ago 202123,8423,8423,5723,7723,77557.000
09 ago 202124,0124,1323,9424,0424,04353.300
06 ago 202124,0824,0823,8423,9423,94335.300
05 ago 202124,1824,1823,9424,1724,17344.300
04 ago 202124,4424,5524,1724,1824,18491.400
03 ago 202124,1324,5523,7724,4324,431.568.900
02 ago 202123,3823,7023,3823,5523,55293.900
30 jul 202122,9723,2422,9623,0823,08273.400
29 jul 202123,0823,1922,9522,9622,96410.200
28 jul 202123,6823,8123,2423,5223,52349.400
27 jul 202123,9723,9823,6623,8823,88197.500
26 jul 202123,9924,0323,8423,9723,97233.700
23 jul 202124,0724,3124,0724,1724,17214.100
22 jul 202124,0624,1323,9323,9523,95300.700
21 jul 202124,0324,0723,7124,0524,05496.700
20 jul 202124,7024,8224,5424,7724,77511.600
19 jul 202123,5424,0423,3923,8123,81807.700
16 jul 202122,9322,9322,6522,6822,68123.100
15 jul 202123,1423,1422,9022,9922,99181.200
14 jul 202123,4223,4223,1523,3123,31247.000
13 jul 202122,9222,9822,8022,8622,86178.000
12 jul 202122,8422,8422,6822,7022,70126.000
09 jul 202122,6023,0122,6022,8822,88289.900
08 jul 202122,2122,4122,1122,3122,31264.400
07 jul 202122,4422,5822,3122,5622,56322.100
06 jul 202122,5422,5422,2822,3522,35121.500
02 jul 202122,4022,5722,3822,5422,54194.200
01 jul 202122,4722,4722,3422,4022,40212.600
30 jun 202122,6622,7222,5522,6322,63154.700
29 jun 202122,8822,9822,6722,7422,74314.000
28 jun 202123,2023,2923,0123,0523,05215.400
25 jun 202123,3723,5523,3723,5123,51109.100
24 jun 202123,2323,3623,2323,3323,33135.100
23 jun 202123,2923,3823,1623,1723,17318.000
22 jun 202123,4523,4523,2223,2623,26338.600
21 jun 202123,0523,5123,0523,4923,49238.200
18 jun 202123,4623,4622,8922,9722,97508.600
17 jun 202123,6623,8023,6123,7423,74289.900
16 jun 202123,7723,7923,5623,6623,66117.400
15 jun 202123,8123,8523,6323,6423,64240.000
14 jun 202123,8923,8923,6023,6723,67319.900
11 jun 202124,0224,0223,8223,9723,97135.100
10 jun 202124,0024,1724,0024,1624,16171.500
09 jun 202123,8923,9123,7823,8023,80113.100
08 jun 202123,8223,8323,6623,7823,78167.400
07 jun 202123,8523,8523,5623,7523,75196.100
04 jun 202123,6723,8323,5923,7723,77290.800
03 jun 202123,4623,6823,4623,5923,59359.800
02 jun 202123,4223,4923,2623,4923,49512.600
01 jun 202123,6423,6923,4323,4923,49371.400
28 may 202123,9624,0323,8823,8923,89194.000
27 may 202123,8423,9423,8023,8523,85243.700
26 may 202123,6523,7023,5523,6423,64394.400
25 may 202123,8824,0123,5423,5623,56291.200
24 may 202123,6923,9623,6623,8923,89223.200
21 may 202123,5823,5823,4023,5023,50158.500
20 may 202123,2923,5723,2623,5323,53166.400
19 may 202123,0023,1722,8923,1723,17131.300
18 may 202123,3223,4323,1623,1823,18203.000
17 may 202123,2823,3523,0823,2023,20293.700
14 may 202123,0823,4323,0123,3423,34153.800
13 may 202122,7822,9022,6722,7722,77239.600
12 may 202123,5323,5322,9923,0223,02288.700
11 may 202123,7223,8723,5623,7623,76260.400
10 may 202124,0024,0523,8123,8523,85124.800
07 may 202123,6324,0123,6323,9223,92123.700
06 may 202123,4723,5723,3523,5523,55168.900
05 may 202123,5823,8023,4923,6123,61286.300
04 may 202123,6523,8123,3723,4823,48162.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...