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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
23 oct. 2020	16,50	16,64	16,40	16,45	16,45	378.000
22 oct. 2020	16,12	16,27	16,07	16,26	16,26	359.600
21 oct. 2020	16,01	16,19	16,01	16,11	16,11	519.800
20 oct. 2020	15,58	15,69	15,53	15,61	15,61	573.700
19 oct. 2020	15,65	15,65	15,46	15,50	15,50	582.500
16 oct. 2020	15,72	15,85	15,70	15,77	15,77	343.000
15 oct. 2020	15,69	15,80	15,62	15,80	15,80	396.800
14 oct. 2020	15,91	15,91	15,77	15,79	15,79	425.500
13 oct. 2020	16,18	16,32	16,16	16,26	16,26	545.500
12 oct. 2020	15,98	15,98	15,90	15,92	15,92	492.000
09 oct. 2020	16,19	16,19	16,05	16,08	16,08	517.000
08 oct. 2020	16,47	16,52	16,41	16,45	16,45	399.000
07 oct. 2020	16,61	16,65	16,55	16,60	16,60	414.000
06 oct. 2020	16,80	16,94	16,71	16,73	16,73	609.300
05 oct. 2020	16,42	16,59	16,42	16,57	16,57	371.100
02 oct. 2020	16,14	16,41	16,13	16,37	16,37	583.500
01 oct. 2020	16,59	16,61	16,48	16,61	16,61	342.400
30 sept. 2020	16,63	16,71	16,50	16,59	16,59	649.700
29 sept. 2020	16,57	16,69	16,54	16,57	16,57	610.600
28 sept. 2020	16,77	17,05	16,74	17,03	17,03	768.300
25 sept. 2020	16,20	16,32	16,15	16,25	16,25	666.900
24 sept. 2020	16,19	16,45	16,05	16,38	16,38	559.900
23 sept. 2020	16,39	16,50	16,21	16,21	16,21	1.080.200
22 sept. 2020	16,22	16,41	16,15	16,23	16,23	614.500
21 sept. 2020	16,12	16,21	15,91	16,20	16,20	568.800
18 sept. 2020	16,55	16,55	16,30	16,40	16,40	534.100
17 sept. 2020	16,50	16,78	16,50	16,78	16,78	466.500
16 sept. 2020	16,58	16,68	16,52	16,62	16,62	371.600
15 sept. 2020	16,94	16,96	16,75	16,77	16,77	651.800
14 sept. 2020	17,17	17,39	17,14	17,24	17,24	720.500
11 sept. 2020	16,45	16,61	16,41	16,59	16,59	696.800
10 sept. 2020	16,49	16,51	16,25	16,26	16,26	404.700
09 sept. 2020	16,44	16,55	16,35	16,44	16,44	427.800
08 sept. 2020	16,36	16,40	16,19	16,34	16,34	516.000
04 sept. 2020	16,39	16,45	16,10	16,37	16,37	478.500
03 sept. 2020	16,65	16,70	16,25	16,32	16,32	556.800
02 sept. 2020	16,48	16,61	16,38	16,60	16,60	438.200
01 sept. 2020	16,79	16,79	16,43	16,48	16,48	715.100
31 ago. 2020	17,37	17,37	17,09	17,16	17,16	864.000
28 ago. 2020	17,33	17,38	17,28	17,37	17,37	304.000
27 ago. 2020	17,40	17,40	17,20	17,30	17,30	369.500
26 ago. 2020	17,44	17,54	17,44	17,52	17,52	1.031.700
25 ago. 2020	17,68	17,87	17,65	17,65	17,65	738.100
24 ago. 2020	17,21	17,33	17,14	17,30	17,30	582.700
21 ago. 2020	17,48	17,48	17,33	17,44	17,44	219.400
20 ago. 2020	17,44	17,53	17,40	17,52	17,52	417.600
19 ago. 2020	17,51	17,68	17,40	17,41	17,41	444.700
18 ago. 2020	17,53	17,54	17,30	17,32	17,32	491.500
17 ago. 2020	17,80	17,86	17,68	17,70	17,70	560.800
14 ago. 2020	17,71	17,93	17,70	17,86	17,86	282.200
13 ago. 2020	17,59	17,73	17,54	17,70	17,70	326.600
12 ago. 2020	17,71	17,72	17,62	17,66	17,66	492.600
11 ago. 2020	17,60	17,71	17,33	17,33	17,33	489.700
10 ago. 2020	17,17	17,25	17,15	17,21	17,21	362.700
07 ago. 2020	16,94	17,14	16,93	17,14	17,14	325.700
06 ago. 2020	16,65	16,89	16,65	16,83	16,83	491.700
05 ago. 2020	16,85	16,96	16,76	16,78	16,78	423.500
04 ago. 2020	16,83	16,97	16,77	16,85	16,85	588.600
03 ago. 2020	16,46	16,74	16,43	16,72	16,72	744.500
31 jul. 2020	16,35	16,36	16,10	16,17	16,17	889.700
30 jul. 2020	17,20	17,21	16,86	17,12	17,12	587.000
29 jul. 2020	17,33	17,47	17,25	17,40	17,40	1.789.400
28 jul. 2020	18,86	18,88	18,34	18,35	18,35	1.410.400
27 jul. 2020	19,80	19,95	19,77	19,81	19,81	429.300
24 jul. 2020	19,79	19,81	19,61	19,67	19,67	299.300
23 jul. 2020	19,86	19,97	19,78	19,79	19,79	208.300
22 jul. 2020	19,82	19,90	19,78	19,83	19,83	258.900
21 jul. 2020	20,01	20,02	19,83	19,85	19,85	382.900
20 jul. 2020	20,23	20,34	20,20	20,33	20,33	311.900
17 jul. 2020	20,15	20,15	19,99	20,05	20,05	239.900
16 jul. 2020	20,34	20,46	20,26	20,35	20,35	332.000
15 jul. 2020	20,37	20,45	20,18	20,21	20,21	479.300
14 jul. 2020	20,05	20,44	20,01	20,37	20,37	739.800
13 jul. 2020	19,62	19,89	19,54	19,66	19,66	666.900
10 jul. 2020	18,80	19,08	18,80	19,04	19,04	362.100
09 jul. 2020	19,11	19,12	18,69	18,79	18,79	522.200
08 jul. 2020	19,37	19,39	19,12	19,35	19,35	650.300
07 jul. 2020	19,78	19,87	19,53	19,54	19,54	346.600
06 jul. 2020	19,91	19,99	19,81	19,95	19,95	345.000
02 jul. 2020	19,73	19,91	19,70	19,71	19,71	394.000
01 jul. 2020	19,56	19,58	19,31	19,50	19,50	702.200
30 jun. 2020	19,78	20,03	19,76	19,97	19,97	485.400
29 jun. 2020	19,97	20,00	19,67	19,89	19,89	526.700
26 jun. 2020	20,72	20,72	20,08	20,26	20,26	843.800
26 jun. 2020	0.376534 Dividendo
25 jun. 2020	20,93	21,16	20,86	21,16	20,78	357.600
24 jun. 2020	21,36	21,36	20,78	20,79	20,42	518.200
23 jun. 2020	21,24	21,52	21,18	21,41	21,03	468.100
22 jun. 2020	21,01	21,09	20,92	21,00	20,63	266.300
19 jun. 2020	21,18	21,20	20,96	21,01	20,64	349.900
18 jun. 2020	21,05	21,17	21,00	21,00	20,63	283.500
17 jun. 2020	21,29	21,30	21,09	21,09	20,71	383.800
16 jun. 2020	21,34	21,53	21,08	21,26	20,88	411.200
15 jun. 2020	20,39	20,94	20,33	20,83	20,46	514.600
12 jun. 2020	20,85	21,00	20,59	20,82	20,45	687.600
11 jun. 2020	21,03	21,07	20,27	20,42	20,06	991.900
10 jun. 2020	21,61	21,78	21,54	21,64	21,25	446.700
09 jun. 2020	21,65	21,71	21,52	21,57	21,19	448.900
08 jun. 2020	21,72	21,91	21,65	21,87	21,48	369.700
05 jun. 2020	21,37	21,63	21,37	21,50	21,12	447.400
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 356.888,00-5,40(-0,08%)

Euro Stoxx 503.156,38-42,48(-1,33%)

Dólar/Euro1,1813-0,0055(-0,46%)

Canon Inc. (CAJ)

IBEX 35
6.888,00
-5,40(-0,08%)

Euro Stoxx 50
3.156,38
-42,48(-1,33%)

Dólar/Euro
1,1813
-0,0055(-0,46%)