Mercados españoles cerrados

Commercial Metals Company (CMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,48-0,23 (-0,43%)
Al cierre: 04:00PM EDT
54,64 +1,16 (+2,17%)
Después del cierre: 07:37PM 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 202453,9154,3753,4453,4853,48530.900
25 abr 202453,1653,8152,6053,7153,71763.100
24 abr 202454,6455,0053,4353,7053,70687.800
23 abr 202454,0754,5553,2754,4554,45849.800
22 abr 202455,1355,6954,5955,1055,10494.000
19 abr 202455,1555,9054,5555,2155,21599.900
18 abr 202456,1156,2554,9655,2855,28720.300
17 abr 202456,1956,8055,7355,8755,871.019.700
16 abr 202455,0755,4754,3155,2355,23507.200
15 abr 202455,8056,2255,0555,7655,76662.900
12 abr 202456,4656,7555,0155,2055,20644.000
11 abr 202457,2857,2856,3156,5656,56628.500
10 abr 202457,1657,8156,3057,2257,22705.300
09 abr 202458,8358,9957,7858,2558,25877.600
08 abr 202458,4758,4857,5657,8257,82666.400
05 abr 202457,2657,9856,9157,8857,88492.300
04 abr 202458,5658,5656,9457,4257,421.045.300
03 abr 202458,2258,6357,6157,9957,99894.600
02 abr 202458,4658,9457,9258,3458,34891.100
01 abr 202458,7459,0758,5458,7458,74839.300
28 mar 202458,0358,9757,7958,7758,771.095.600
28 mar 20240.18 Dividendo
27 mar 202457,6658,3057,5158,2858,10788.100
26 mar 202458,5458,7657,2257,3057,12976.300
25 mar 202458,1359,1658,0158,3558,17910.500
22 mar 202458,8659,4057,7057,8757,691.534.200
21 mar 202458,0059,8155,5059,0058,823.008.000
20 mar 202455,1456,3254,9356,0155,841.483.300
19 mar 202454,0354,9954,0354,5054,33748.800
18 mar 202454,0754,3953,7653,8053,63855.800
15 mar 202452,8054,1652,8053,9353,762.417.500
14 mar 202452,4453,2052,1253,1953,03994.600
13 mar 202452,9153,4952,3852,7352,57648.300
12 mar 202452,7753,1352,0652,8352,67687.400
11 mar 202453,7253,7251,6352,4852,321.018.100
08 mar 202454,0354,3753,7354,1053,93827.800
07 mar 202453,1054,0353,0953,6553,48706.200
06 mar 202453,3253,9252,5352,6452,48951.700
05 mar 202452,7654,3852,7653,0752,91776.000
04 mar 202454,0654,4552,7853,0552,89791.300
01 mar 202454,0054,6453,2153,6053,431.043.100
29 feb 202454,4554,4553,5454,0053,83638.300
28 feb 202453,9854,3853,7854,1954,02462.100
27 feb 202455,1455,2054,2454,5754,40452.100
26 feb 202454,2455,1154,2454,8054,63435.000
23 feb 202453,8754,9053,5554,6954,52680.000
22 feb 202453,2154,0352,7153,8753,70870.000
21 feb 202454,6754,7553,0753,6653,49847.700
20 feb 202454,1255,1453,9654,8354,66733.000
16 feb 202455,1256,0854,9955,0354,86790.800
15 feb 202453,8755,4253,4455,1354,96805.500
14 feb 202452,7453,8452,3353,3853,22972.500
13 feb 202452,8953,1251,7152,4052,24823.000
12 feb 202453,8854,7953,8854,1854,01733.700
09 feb 202453,7854,4153,7554,1153,94813.000
08 feb 202452,8053,8952,6253,8053,631.098.200
07 feb 202451,0053,1650,5153,1052,941.385.300
06 feb 202450,1850,9650,1850,9550,79655.800
05 feb 202450,1550,5749,6050,2550,09894.500
02 feb 202451,3351,5650,5251,0650,901.040.100
01 feb 202452,4252,8551,4651,8751,711.013.100
31 ene 202452,9053,4952,2252,2252,06958.000
30 ene 202451,9853,1351,8252,9252,76926.500
29 ene 202451,6452,3151,1252,2852,12698.900
26 ene 202452,1952,5151,3651,7551,59957.200
25 ene 202452,2452,3751,4251,8451,681.065.900
24 ene 202451,8452,2151,4851,8051,642.471.600
23 ene 202451,6251,7250,9551,1951,031.995.700
22 ene 202449,8850,7849,8850,7650,601.090.200
19 ene 202450,3450,4748,9549,9049,751.200.500
18 ene 202450,5750,6349,6550,2050,041.172.600
17 ene 202448,7550,3148,7450,1349,98950.300
17 ene 20240.16 Dividendo
16 ene 202450,0150,3549,6549,7649,451.246.400
12 ene 202450,9751,4849,8150,0849,76778.200
11 ene 202450,8351,1749,7950,7750,451.521.500
10 ene 202449,0749,7349,0149,3849,071.601.500
09 ene 202451,2051,4349,2449,3449,031.507.900
08 ene 202449,5152,1449,0651,8351,502.046.400
05 ene 202448,0148,7647,7748,2247,921.240.800
04 ene 202449,1749,1748,1648,2947,991.050.300
03 ene 202449,5949,7748,9148,9348,621.087.100
02 ene 202449,7250,8849,5750,1849,86687.200
29 dic 202350,4150,6250,0150,0449,73679.400
28 dic 202350,8851,1150,2550,5550,23576.500
27 dic 202351,1651,5650,7750,9650,64585.400
26 dic 202350,8951,3750,8051,1250,80582.400
22 dic 202350,0051,0349,9650,7650,44808.700
21 dic 202349,2949,9349,0149,8649,55968.600
20 dic 202348,4849,7848,0948,6648,351.104.800
19 dic 202347,7549,0247,5448,6548,341.105.800
18 dic 202348,9049,0347,4647,4947,19991.500
15 dic 202347,9549,0447,5147,9447,642.921.500
14 dic 202348,0048,9447,2747,4247,121.276.800
13 dic 202346,0247,6445,8747,2846,981.068.400
12 dic 202345,9546,3745,5746,0945,80738.900
11 dic 202345,7446,4545,5545,8945,60913.600
08 dic 202346,0946,8845,6845,7845,49640.500
07 dic 202345,4846,2145,1546,0945,80940.300
06 dic 202345,5146,2345,4145,5045,21746.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...