Mercados españoles cerrados

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,00+0,03 (+0,04%)
Al cierre: 04:00PM EDT
80,02 +0,02 (+0,02%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202479,6680,0978,9880,0080,001.376.000
25 abr 202479,0980,0078,2979,9779,971.507.300
24 abr 202478,4579,4178,0679,2579,251.416.200
23 abr 202478,2779,4977,9478,5478,541.606.900
22 abr 202479,0579,4578,3178,8078,801.400.000
19 abr 202479,6480,6579,3079,4779,471.503.900
18 abr 202480,6081,1979,2079,5979,594.194.400
17 abr 202478,1978,3677,1077,8077,801.839.200
16 abr 202478,1178,8177,6777,7577,752.027.600
15 abr 202478,3879,4677,6378,0778,072.419.600
12 abr 202479,7980,8377,9478,1078,103.429.800
11 abr 202480,6581,0279,8780,8480,842.348.000
10 abr 202479,4881,0978,8580,8980,893.303.900
09 abr 202480,0081,4279,5081,1281,122.607.500
08 abr 202485,2185,4879,6879,7979,794.609.500
05 abr 202485,3286,1984,3485,1185,112.755.300
04 abr 202483,6686,2782,8486,1886,183.585.300
03 abr 202483,0283,4482,4583,2183,211.543.200
02 abr 202483,5485,0582,3382,9482,941.746.100
01 abr 202483,5083,7682,6783,3383,331.424.800
28 mar 202482,8383,9481,9283,2183,212.325.200
27 mar 202482,2082,9081,8382,6182,612.419.900
26 mar 202482,9583,5681,8081,8181,812.441.800
25 mar 202484,0984,5882,7583,0183,012.381.900
22 mar 202485,8086,3283,3483,6683,662.298.500
21 mar 202486,3986,8585,1985,6585,652.275.600
20 mar 202486,1087,0485,3386,1486,142.396.100
19 mar 202485,9486,4385,0386,2986,292.641.600
18 mar 202484,1286,4283,2985,9885,983.171.600
15 mar 202483,5385,1083,1883,4283,4216.557.600
14 mar 202484,3784,9383,2883,8783,872.667.400
13 mar 202485,7386,3384,6384,6884,682.443.000
12 mar 202485,3685,7184,4285,4185,412.567.600
11 mar 202484,0885,1683,4485,0785,072.033.500
08 mar 202484,0285,6283,2784,3484,343.232.700
07 mar 202482,1984,4081,7783,8883,882.535.900
06 mar 202481,9183,3080,9481,5881,583.852.000
05 mar 202479,7281,2479,3479,5279,522.841.100
04 mar 202482,4383,2279,8179,8679,864.053.700
01 mar 202481,0082,8480,7582,5082,502.834.600
29 feb 202479,4881,2779,0280,7280,723.609.100
28 feb 202479,1980,7679,1979,9079,902.758.300
27 feb 202480,4480,8579,7179,7879,781.983.000
26 feb 202479,9781,0779,7180,4480,441.784.700
23 feb 202479,3081,3179,0880,4180,412.677.200
22 feb 202477,8580,2177,6179,7079,702.169.000
21 feb 202477,0078,6376,1277,7777,772.314.600
20 feb 202477,2478,0576,8077,1977,192.815.000
16 feb 202477,5878,2276,5677,7077,702.498.800
15 feb 202477,8680,3276,7076,8076,804.278.900
14 feb 202477,2077,8976,1777,5877,582.217.600
14 feb 20240.5 Dividendo
13 feb 202478,4678,8676,5277,0276,522.215.600
12 feb 202478,1279,2777,9178,8678,351.789.100
09 feb 202476,8378,5176,6778,0877,571.806.400
08 feb 202476,0376,6075,5176,5176,011.066.700
07 feb 202476,2176,5475,4676,3675,861.279.300
06 feb 202475,9377,3175,5876,1475,651.885.500
05 feb 202475,3976,9674,9776,1075,611.544.200
02 feb 202476,5576,8775,2176,5276,021.635.600
01 feb 202476,9877,1675,8376,8476,342.716.400
31 ene 202476,1276,7175,1475,5175,022.281.500
30 ene 202476,8977,8376,6177,4076,901.565.300
29 ene 202477,2677,7576,6977,4976,991.627.200
26 ene 202477,4477,9776,7477,4976,991.686.300
25 ene 202476,9177,3575,0576,9576,451.672.400
24 ene 202476,3376,8175,8076,7776,271.444.400
23 ene 202475,7177,0175,3576,0675,571.813.500
22 ene 202474,7775,3073,6574,9774,481.608.900
19 ene 202475,0275,2073,7974,9974,502.126.500
18 ene 202475,2075,2073,7075,0274,532.024.800
17 ene 202475,3075,8674,7175,2274,731.826.500
16 ene 202476,5876,6575,0476,1775,682.213.000
12 ene 202479,5479,6276,5477,1976,691.621.700
11 ene 202478,1078,9777,8378,7878,271.687.100
10 ene 202478,2479,3677,6178,0877,571.646.100
09 ene 202479,1579,9978,2278,3877,872.098.400
08 ene 202480,1680,3478,2379,1978,681.529.700
05 ene 202481,3081,6180,2281,1480,612.719.300
04 ene 202483,4283,9880,6281,1480,611.795.200
03 ene 202481,2383,2680,8682,7082,162.160.400
02 ene 202479,7581,7779,6881,6181,082.091.100
29 dic 202379,0379,7878,3579,5078,981.162.700
28 dic 202380,3981,2879,6279,6679,14801.900
27 dic 202380,4381,0980,1280,5179,99804.600
26 dic 202380,3981,6480,3280,6580,13923.400
22 dic 202380,2080,8979,2680,4579,931.598.900
21 dic 202378,2380,1977,0079,8379,312.762.500
20 dic 202377,7479,1977,6577,7777,271.753.300
19 dic 202377,0178,9376,8778,3177,802.036.000
18 dic 202378,3878,8676,9977,2076,702.134.400
15 dic 202376,7176,9575,4376,2475,754.097.900
14 dic 202377,1978,6476,6976,8876,382.178.200
13 dic 202374,3276,3974,1376,2375,742.091.600
12 dic 202375,0075,0073,0074,1773,691.577.300
11 dic 202376,5776,8074,7775,4874,991.655.400
08 dic 202377,5678,2775,7276,5676,061.790.000
07 dic 202375,3978,1575,0077,5377,033.275.600
06 dic 202373,4974,7373,3874,3073,822.103.600
05 dic 202373,8874,6672,8073,2272,742.849.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...