Mercados españoles cerrados

Crown Castle Inc. (CCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,03+0,44 (+0,42%)
A partir del 02:12PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024105,90106,52105,25106,03106,03767.560
27 mar 2024102,95105,72102,81105,59105,592.595.300
26 mar 2024103,39103,39101,93101,93101,932.538.700
25 mar 2024102,87104,12102,62103,52103,522.533.800
22 mar 2024103,81103,93102,52102,80102,801.814.500
21 mar 2024105,09105,44103,44103,66103,663.337.900
20 mar 2024103,61104,77103,15104,52104,522.428.300
19 mar 2024104,50105,09103,91104,56104,562.622.100
18 mar 2024105,44105,75104,11104,35104,353.478.900
15 mar 2024105,00106,34104,87105,77105,773.214.800
14 mar 2024107,41108,24104,61106,19106,192.736.900
14 mar 20241.565 Dividendo
13 mar 2024110,97111,79109,87110,09108,521.881.000
12 mar 2024111,75112,36109,76110,97109,391.597.400
11 mar 2024112,15113,24111,47112,26110,661.749.100
08 mar 2024112,66114,00112,22112,92111,313.379.100
07 mar 2024112,62112,85110,85111,61110,022.145.100
06 mar 2024112,50112,50110,58112,07110,482.117.900
05 mar 2024112,41114,75111,21111,57109,982.375.900
04 mar 2024111,00113,22110,84112,80111,202.371.200
01 mar 2024109,56111,22108,09111,06109,482.603.400
29 feb 2024109,46110,87109,05109,94108,384.368.400
28 feb 2024105,51109,20105,42108,57107,032.787.900
27 feb 2024106,39107,11104,19105,64104,143.389.200
26 feb 2024108,26108,78105,37105,93104,422.898.800
23 feb 2024108,06109,28107,19108,69107,141.709.200
22 feb 2024107,69108,09106,24107,97106,443.478.100
21 feb 2024109,26109,26106,96107,69106,163.170.500
20 feb 2024108,20110,43107,48108,92107,374.592.600
16 feb 2024106,47108,29105,90108,22106,682.949.700
15 feb 2024106,72108,55106,44107,99106,452.273.700
14 feb 2024105,39106,42104,84105,80104,302.313.500
13 feb 2024105,28105,91103,40105,23103,732.992.100
12 feb 2024108,50109,08107,99108,19106,651.860.600
09 feb 2024107,21108,53106,76108,40106,862.641.000
08 feb 2024106,30107,51105,98107,50105,973.003.400
07 feb 2024107,92108,00106,66106,87105,352.436.800
06 feb 2024105,44107,84105,01107,66106,133.061.000
05 feb 2024106,86107,18104,95105,59104,092.965.200
02 feb 2024109,44109,77105,94108,32106,783.629.900
01 feb 2024107,97111,11107,82111,06109,482.388.200
31 ene 2024108,04110,72107,24108,25106,712.645.400
30 ene 2024108,52108,82107,57107,98106,442.471.200
29 ene 2024108,46109,07106,90108,95107,402.416.400
26 ene 2024110,77111,17108,36108,60107,062.424.900
25 ene 2024108,97111,11107,71110,81109,233.736.100
24 ene 2024108,48108,97105,33105,56104,063.217.400
23 ene 2024109,01110,11107,82107,95106,422.410.000
22 ene 2024108,41110,10107,99108,76107,212.457.900
19 ene 2024108,55108,94106,88107,97106,444.177.200
18 ene 2024108,61109,73107,39107,79106,263.975.200
17 ene 2024109,16110,92107,35108,50106,964.237.800
16 ene 2024112,00112,81110,57110,83109,255.121.300
12 ene 2024113,86114,51112,63112,71111,111.943.700
11 ene 2024112,92113,29111,59112,72111,122.771.900
10 ene 2024113,44114,28113,02113,41111,802.471.400
09 ene 2024113,86114,45113,15113,76112,142.174.300
08 ene 2024113,12115,52112,51114,76113,132.620.300
05 ene 2024113,00114,87112,68113,77112,152.650.300
04 ene 2024113,27115,01112,82114,00112,382.293.100
03 ene 2024115,48115,95113,47113,49111,882.027.600
02 ene 2024114,53117,03114,34116,62114,962.231.200
29 dic 2023115,03116,06114,36115,19113,552.353.800
28 dic 2023115,91116,75115,41116,11114,461.410.600
27 dic 2023115,72116,40114,99116,09114,441.442.400
26 dic 2023115,00115,97114,44115,59113,951.554.000
22 dic 2023115,17116,32114,40114,83113,201.412.700
21 dic 2023115,43116,55113,34114,60112,974.991.700
20 dic 2023115,02116,47114,05114,41112,785.141.800
19 dic 2023112,85114,70112,56113,99112,374.647.600
18 dic 2023112,81114,08112,27112,42110,824.618.400
15 dic 2023114,29114,29111,68112,84111,248.435.400
14 dic 2023117,00117,66113,53114,55112,927.682.500
14 dic 20231.565 Dividendo
13 dic 2023114,15117,15112,76116,76113,564.295.500
12 dic 2023114,30114,48113,27113,97110,843.241.500
11 dic 2023115,65115,96114,10114,52111,383.642.200
08 dic 2023118,25119,17114,49116,07112,894.390.800
07 dic 2023117,36119,12117,01117,64114,413.794.700
06 dic 2023118,42118,99117,01117,09113,886.380.500
05 dic 2023119,48119,50117,69117,95114,713.329.000
04 dic 2023118,15118,88116,63118,43115,184.712.500
01 dic 2023117,33118,84115,60118,57115,324.672.300
30 nov 2023116,00117,58115,56117,28114,065.697.100
29 nov 2023112,21116,36112,19115,98112,807.393.100
28 nov 2023106,89111,73106,89111,13108,085.348.600
27 nov 2023107,89109,03106,87107,15104,216.304.300
24 nov 2023103,07103,84101,88103,58100,741.193.500
22 nov 2023104,87104,87102,64103,10100,272.080.300
21 nov 2023104,30105,03103,41103,60100,762.275.300
20 nov 2023103,50104,59102,87104,43101,572.991.300
17 nov 2023104,80104,80103,11103,92101,072.512.700
16 nov 2023103,77104,52103,22104,12101,262.745.600
15 nov 2023100,77103,90100,77103,26100,433.400.300
14 nov 202398,74102,4898,51101,3798,594.946.000
13 nov 202395,2195,8493,9095,5492,924.142.600
10 nov 202396,5196,6893,7395,6493,021.974.200
09 nov 202396,9097,1695,1195,6293,002.584.200
08 nov 202396,8797,1795,8996,6894,032.126.500
07 nov 202397,1797,5696,4196,5693,912.398.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...