Mercados españoles cerrados

Commercial Metals Company (CMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,77+0,67 (+1,15%)
Al cierre: 04:00PM EDT
59,00 +0,23 (+0,39%)
Después del cierre: 07:54PM EDT
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 202458,0358,9757,7958,7758,771.058.596
27 mar 202457,6658,3057,5158,2858,28788.100
26 mar 202458,5458,7657,2257,3057,30976.300
25 mar 202458,1359,1658,0158,3558,35910.500
22 mar 202458,8659,4057,7057,8757,871.534.200
21 mar 202458,0059,8155,5059,0059,003.008.000
20 mar 202455,1456,3254,9356,0156,011.483.300
19 mar 202454,0354,9954,0354,5054,50748.800
18 mar 202454,0754,3953,7653,8053,80855.800
15 mar 202452,8054,1652,8053,9353,932.417.500
14 mar 202452,4453,2052,1253,1953,19994.600
13 mar 202452,9153,4952,3852,7352,73648.300
12 mar 202452,7753,1352,0652,8352,83687.400
11 mar 202453,7253,7251,6352,4852,481.018.100
08 mar 202454,0354,3753,7354,1054,10827.800
07 mar 202453,1054,0353,0953,6553,65706.200
06 mar 202453,3253,9252,5352,6452,64951.700
05 mar 202452,7654,3852,7653,0753,07776.000
04 mar 202454,0654,4552,7853,0553,05791.300
01 mar 202454,0054,6453,2153,6053,601.043.100
29 feb 202454,4554,4553,5454,0054,00638.300
28 feb 202453,9854,3853,7854,1954,19462.100
27 feb 202455,1455,2054,2454,5754,57452.100
26 feb 202454,2455,1154,2454,8054,80435.000
23 feb 202453,8754,9053,5554,6954,69680.000
22 feb 202453,2154,0352,7153,8753,87870.000
21 feb 202454,6754,7553,0753,6653,66847.700
20 feb 202454,1255,1453,9654,8354,83733.000
16 feb 202455,1256,0854,9955,0355,03790.800
15 feb 202453,8755,4253,4455,1355,13805.500
14 feb 202452,7453,8452,3353,3853,38972.500
13 feb 202452,8953,1251,7152,4052,40823.000
12 feb 202453,8854,7953,8854,1854,18733.700
09 feb 202453,7854,4153,7554,1154,11813.000
08 feb 202452,8053,8952,6253,8053,801.098.200
07 feb 202451,0053,1650,5153,1053,101.385.300
06 feb 202450,1850,9650,1850,9550,95655.800
05 feb 202450,1550,5749,6050,2550,25894.500
02 feb 202451,3351,5650,5251,0651,061.040.100
01 feb 202452,4252,8551,4651,8751,871.013.100
31 ene 202452,9053,4952,2252,2252,22958.000
30 ene 202451,9853,1351,8252,9252,92926.500
29 ene 202451,6452,3151,1252,2852,28698.900
26 ene 202452,1952,5151,3651,7551,75957.200
25 ene 202452,2452,3751,4251,8451,841.065.900
24 ene 202451,8452,2151,4851,8051,802.471.600
23 ene 202451,6251,7250,9551,1951,191.995.700
22 ene 202449,8850,7849,8850,7650,761.090.200
19 ene 202450,3450,4748,9549,9049,901.200.500
18 ene 202450,5750,6349,6550,2050,201.172.600
17 ene 202448,7550,3148,7450,1350,13950.300
17 ene 20240.16 Dividendo
16 ene 202450,0150,3549,6549,7649,601.246.400
12 ene 202450,9751,4849,8150,0849,92778.200
11 ene 202450,8351,1749,7950,7750,611.521.500
10 ene 202449,0749,7349,0149,3849,221.601.500
09 ene 202451,2051,4349,2449,3449,181.507.900
08 ene 202449,5152,1449,0651,8351,662.046.400
05 ene 202448,0148,7647,7748,2248,061.240.800
04 ene 202449,1749,1748,1648,2948,131.050.300
03 ene 202449,5949,7748,9148,9348,771.087.100
02 ene 202449,7250,8849,5750,1850,02687.200
29 dic 202350,4150,6250,0150,0449,88679.400
28 dic 202350,8851,1150,2550,5550,39576.500
27 dic 202351,1651,5650,7750,9650,80585.400
26 dic 202350,8951,3750,8051,1250,96582.400
22 dic 202350,0051,0349,9650,7650,60808.700
21 dic 202349,2949,9349,0149,8649,70968.600
20 dic 202348,4849,7848,0948,6648,501.104.800
19 dic 202347,7549,0247,5448,6548,491.105.800
18 dic 202348,9049,0347,4647,4947,34991.500
15 dic 202347,9549,0447,5147,9447,792.921.500
14 dic 202348,0048,9447,2747,4247,271.276.800
13 dic 202346,0247,6445,8747,2847,131.068.400
12 dic 202345,9546,3745,5746,0945,94738.900
11 dic 202345,7446,4545,5545,8945,74913.600
08 dic 202346,0946,8845,6845,7845,63640.500
07 dic 202345,4846,2145,1546,0945,94940.300
06 dic 202345,5146,2345,4145,5045,35746.700
05 dic 202345,9846,0044,9345,3345,18527.100
04 dic 202345,9746,5545,8446,1546,00540.500
01 dic 202345,4746,7945,0246,3846,23927.500
30 nov 202344,9645,8944,7945,3345,18967.300
29 nov 202344,6645,3844,6644,8744,73835.000
28 nov 202344,4444,9844,1144,3744,231.099.900
27 nov 202343,9044,4243,5244,4144,27896.900
24 nov 202344,2544,3043,8444,0543,91252.400
22 nov 202344,3744,5643,8744,0743,93596.300
21 nov 202344,5444,7243,7043,9643,82898.800
20 nov 202345,2245,3244,4744,5844,44947.600
17 nov 202345,4345,7744,9545,3545,201.179.900
16 nov 202345,7246,0544,4644,8144,67977.900
15 nov 202345,9946,2845,6445,6645,51906.900
14 nov 202345,9746,5045,5646,1846,03720.100
13 nov 202345,0845,4044,4444,6444,50824.000
10 nov 202345,2645,6245,0745,1845,03721.500
09 nov 202345,6345,8944,8945,0744,93839.300
08 nov 202344,8445,5844,8445,2445,09631.900
07 nov 202345,2945,7244,8845,0044,861.111.900
06 nov 202345,6245,9345,1945,7645,61988.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...