Mercados españoles abiertos en 4 hrs 22 min

Canon Inc. (CAJ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,41-0,03 (-0,12%)
Al cierre: 04:00PM EST
24,41 0,00 (0,00%)
Después del cierre: 05:39PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
31 dic 202124,3724,5624,3724,4324,43194.900
30 dic 202124,5624,6824,3924,4124,41225.700
29 dic 202124,7324,7524,4624,6624,66736.500
28 dic 202125,1725,2225,0625,0925,09325.200
27 dic 202125,0125,2625,0125,2525,25180.700
23 dic 202125,1225,1825,0425,0725,07234.200
22 dic 202124,8525,0024,7924,9624,96254.300
21 dic 202124,8325,1624,8325,0625,06215.500
20 dic 202124,6824,7924,5824,7824,78272.200
17 dic 202124,9925,3224,9925,0425,04344.400
16 dic 202124,6925,1624,5324,9224,92422.200
15 dic 202123,7924,1023,6723,9923,99447.900
14 dic 202123,2323,4323,2023,4023,40289.400
13 dic 202123,2723,2923,1923,2123,21185.700
10 dic 202123,2823,3823,2523,3623,36168.100
09 dic 202123,2723,3023,1723,2123,21139.600
08 dic 202123,2623,3523,1723,3223,32161.400
07 dic 202123,0023,3023,0023,2723,27291.800
06 dic 202122,5022,7022,4522,5022,50234.700
03 dic 202122,4122,5622,3122,4622,46484.200
02 dic 202122,0522,3322,0122,1822,18433.900
01 dic 202122,4922,6422,2322,2322,23283.500
30 nov 202122,2522,3021,9022,0022,00411.900
29 nov 202122,2022,2021,8621,9521,95345.100
26 nov 202122,4722,6222,4122,4622,46136.500
24 nov 202122,7422,8722,6422,8022,80540.200
23 nov 202122,7522,9122,5722,6822,68378.500
22 nov 202122,5722,8622,5722,7022,70405.800
19 nov 202122,7922,8522,6622,7022,70243.000
18 nov 202122,5622,5722,4022,4722,47269.300
17 nov 202122,5622,5922,4822,5622,56195.700
16 nov 202122,6522,7422,6522,6822,68253.700
15 nov 202122,7222,8222,7122,7222,72154.300
12 nov 202122,7422,9222,7022,8622,86277.400
11 nov 202122,6622,7322,5522,6422,64179.300
10 nov 202122,6522,7022,4322,5022,50283.400
09 nov 202122,8622,9322,6822,7422,74350.600
08 nov 202123,0023,1723,0023,1623,16195.800
05 nov 202123,0523,1422,9623,1223,12191.000
04 nov 202123,0023,2323,0023,1423,14448.700
03 nov 202122,6522,8422,5622,8222,82349.700
02 nov 202122,7322,8522,6822,7022,70430.000
01 nov 202122,3722,5022,3622,4422,44399.700
29 oct 202122,3622,4622,3322,3722,37459.800
28 oct 202122,2822,5022,2822,4222,421.158.100
27 oct 202122,4122,4522,0022,0822,082.174.100
26 oct 202123,5423,6421,0021,5421,542.253.800
25 oct 202125,0725,1824,7725,0325,03871.600
22 oct 202125,3525,3525,0025,1225,12165.600
21 oct 202125,2225,2224,8925,0025,00232.000
20 oct 202125,4425,4825,2425,3725,37190.600
19 oct 202124,8625,1224,8625,0825,08266.100
18 oct 202124,6224,8924,6224,8424,84268.500
15 oct 202124,3424,5324,3424,5124,51149.700
14 oct 202124,2024,3124,1524,1924,19403.700
13 oct 202124,1724,2324,0724,2124,21143.600
12 oct 202124,1824,2424,0724,1324,13171.400
11 oct 202124,3624,5124,2224,2224,22182.500
08 oct 202124,0824,2124,0424,0824,08239.000
07 oct 202124,0224,0923,9423,9523,95294.400
06 oct 202123,7123,7323,4223,7023,70214.600
05 oct 202123,6023,8723,6023,7923,79228.300
04 oct 202124,0024,0023,4323,5323,53485.300
01 oct 202124,3924,4224,1524,3424,34235.000
30 sept 202124,6424,6924,3824,3824,38236.900
29 sept 202124,8524,9724,7824,8824,88390.500
28 sept 202124,7224,8524,6024,7724,77804.900
27 sept 202124,5824,8524,5424,6324,63859.200
24 sept 202124,5424,6224,4724,5724,57218.800
23 sept 202124,3324,5524,3324,4424,44154.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...