Mercados españoles cerrados en 6 hrs 37 min

Canon Inc. (CAJ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,45+0,19 (+1,17%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202016,5016,6416,4016,4516,45378.000
22 oct. 202016,1216,2716,0716,2616,26359.600
21 oct. 202016,0116,1916,0116,1116,11519.800
20 oct. 202015,5815,6915,5315,6115,61573.700
19 oct. 202015,6515,6515,4615,5015,50582.500
16 oct. 202015,7215,8515,7015,7715,77343.000
15 oct. 202015,6915,8015,6215,8015,80396.800
14 oct. 202015,9115,9115,7715,7915,79425.500
13 oct. 202016,1816,3216,1616,2616,26545.500
12 oct. 202015,9815,9815,9015,9215,92492.000
09 oct. 202016,1916,1916,0516,0816,08517.000
08 oct. 202016,4716,5216,4116,4516,45399.000
07 oct. 202016,6116,6516,5516,6016,60414.000
06 oct. 202016,8016,9416,7116,7316,73609.300
05 oct. 202016,4216,5916,4216,5716,57371.100
02 oct. 202016,1416,4116,1316,3716,37583.500
01 oct. 202016,5916,6116,4816,6116,61342.400
30 sept. 202016,6316,7116,5016,5916,59649.700
29 sept. 202016,5716,6916,5416,5716,57610.600
28 sept. 202016,7717,0516,7417,0317,03768.300
25 sept. 202016,2016,3216,1516,2516,25666.900
24 sept. 202016,1916,4516,0516,3816,38559.900
23 sept. 202016,3916,5016,2116,2116,211.080.200
22 sept. 202016,2216,4116,1516,2316,23614.500
21 sept. 202016,1216,2115,9116,2016,20568.800
18 sept. 202016,5516,5516,3016,4016,40534.100
17 sept. 202016,5016,7816,5016,7816,78466.500
16 sept. 202016,5816,6816,5216,6216,62371.600
15 sept. 202016,9416,9616,7516,7716,77651.800
14 sept. 202017,1717,3917,1417,2417,24720.500
11 sept. 202016,4516,6116,4116,5916,59696.800
10 sept. 202016,4916,5116,2516,2616,26404.700
09 sept. 202016,4416,5516,3516,4416,44427.800
08 sept. 202016,3616,4016,1916,3416,34516.000
04 sept. 202016,3916,4516,1016,3716,37478.500
03 sept. 202016,6516,7016,2516,3216,32556.800
02 sept. 202016,4816,6116,3816,6016,60438.200
01 sept. 202016,7916,7916,4316,4816,48715.100
31 ago. 202017,3717,3717,0917,1617,16864.000
28 ago. 202017,3317,3817,2817,3717,37304.000
27 ago. 202017,4017,4017,2017,3017,30369.500
26 ago. 202017,4417,5417,4417,5217,521.031.700
25 ago. 202017,6817,8717,6517,6517,65738.100
24 ago. 202017,2117,3317,1417,3017,30582.700
21 ago. 202017,4817,4817,3317,4417,44219.400
20 ago. 202017,4417,5317,4017,5217,52417.600
19 ago. 202017,5117,6817,4017,4117,41444.700
18 ago. 202017,5317,5417,3017,3217,32491.500
17 ago. 202017,8017,8617,6817,7017,70560.800
14 ago. 202017,7117,9317,7017,8617,86282.200
13 ago. 202017,5917,7317,5417,7017,70326.600
12 ago. 202017,7117,7217,6217,6617,66492.600
11 ago. 202017,6017,7117,3317,3317,33489.700
10 ago. 202017,1717,2517,1517,2117,21362.700
07 ago. 202016,9417,1416,9317,1417,14325.700
06 ago. 202016,6516,8916,6516,8316,83491.700
05 ago. 202016,8516,9616,7616,7816,78423.500
04 ago. 202016,8316,9716,7716,8516,85588.600
03 ago. 202016,4616,7416,4316,7216,72744.500
31 jul. 202016,3516,3616,1016,1716,17889.700
30 jul. 202017,2017,2116,8617,1217,12587.000
29 jul. 202017,3317,4717,2517,4017,401.789.400
28 jul. 202018,8618,8818,3418,3518,351.410.400
27 jul. 202019,8019,9519,7719,8119,81429.300
24 jul. 202019,7919,8119,6119,6719,67299.300
23 jul. 202019,8619,9719,7819,7919,79208.300
22 jul. 202019,8219,9019,7819,8319,83258.900
21 jul. 202020,0120,0219,8319,8519,85382.900
20 jul. 202020,2320,3420,2020,3320,33311.900
17 jul. 202020,1520,1519,9920,0520,05239.900
16 jul. 202020,3420,4620,2620,3520,35332.000
15 jul. 202020,3720,4520,1820,2120,21479.300
14 jul. 202020,0520,4420,0120,3720,37739.800
13 jul. 202019,6219,8919,5419,6619,66666.900
10 jul. 202018,8019,0818,8019,0419,04362.100
09 jul. 202019,1119,1218,6918,7918,79522.200
08 jul. 202019,3719,3919,1219,3519,35650.300
07 jul. 202019,7819,8719,5319,5419,54346.600
06 jul. 202019,9119,9919,8119,9519,95345.000
02 jul. 202019,7319,9119,7019,7119,71394.000
01 jul. 202019,5619,5819,3119,5019,50702.200
30 jun. 202019,7820,0319,7619,9719,97485.400
29 jun. 202019,9720,0019,6719,8919,89526.700
26 jun. 202020,7220,7220,0820,2620,26843.800
26 jun. 20200.376534 Dividendo
25 jun. 202020,9321,1620,8621,1620,78357.600
24 jun. 202021,3621,3620,7820,7920,42518.200
23 jun. 202021,2421,5221,1821,4121,03468.100
22 jun. 202021,0121,0920,9221,0020,63266.300
19 jun. 202021,1821,2020,9621,0120,64349.900
18 jun. 202021,0521,1721,0021,0020,63283.500
17 jun. 202021,2921,3021,0921,0920,71383.800
16 jun. 202021,3421,5321,0821,2620,88411.200
15 jun. 202020,3920,9420,3320,8320,46514.600
12 jun. 202020,8521,0020,5920,8220,45687.600
11 jun. 202021,0321,0720,2720,4220,06991.900
10 jun. 202021,6121,7821,5421,6421,25446.700
09 jun. 202021,6521,7121,5221,5721,19448.900
08 jun. 202021,7221,9121,6521,8721,48369.700
05 jun. 202021,3721,6321,3721,5021,12447.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...