Mercados españoles cerrados

CF Industries Holdings, Inc. (CF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,32+0,71 (+0,85%)
A partir del 01:03PM 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 202482,8383,9381,9283,3283,32783.848
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
04 dic 202375,6876,3973,1073,8673,382.547.300
01 dic 202375,9076,9275,2076,3175,813.364.700
30 nov 202375,0075,5173,8575,1574,665.084.600
29 nov 202375,5975,7674,5874,7574,262.814.300
28 nov 202375,5776,0874,7475,6075,112.004.100
27 nov 202377,6178,0175,6975,9075,411.974.400
24 nov 202376,5979,1476,2678,3677,852.034.200
22 nov 202375,2776,4974,0876,4175,912.606.300
21 nov 202376,7077,3275,0176,4975,993.367.800
20 nov 202377,6578,0176,8376,9876,482.505.300
17 nov 202380,5480,7077,4477,4676,962.624.900
16 nov 202381,0782,9979,6680,1179,591.704.700
15 nov 202379,8880,9279,6880,4279,902.081.200
14 nov 202379,5780,8679,3580,0579,531.644.600
14 nov 20230.4 Dividendo
13 nov 202379,3380,6479,2379,8578,931.851.000
10 nov 202380,4680,5478,4879,5378,622.044.400
09 nov 202380,8881,9079,9480,2879,361.579.900
08 nov 202379,5081,2479,2679,9379,011.646.500
07 nov 202379,0079,3777,9578,4877,581.894.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...