Mercados españoles abiertos en 1 hr 2 mins

Canadian National Railway Company (CNI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,96+0,95 (+0,79%)
Al cierre: 04:00PM EDT
122,01 +0,05 (+0,04%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024122,06122,36121,14121,96121,96792.800
01 may 2024121,36121,84120,08121,01121,011.008.400
30 abr 2024123,13123,52121,37121,44121,441.079.400
29 abr 2024125,62125,81123,55124,05124,05822.000
26 abr 2024124,48125,60124,20125,23125,23847.400
25 abr 2024122,26125,90121,68124,78124,781.450.400
24 abr 2024130,34130,60122,20122,86122,862.433.800
23 abr 2024129,44130,63128,98129,40129,401.617.700
22 abr 2024128,20129,93127,91129,32129,321.531.700
19 abr 2024127,29128,85127,09127,65127,65740.900
18 abr 2024127,58127,92126,44127,16127,16713.000
17 abr 2024127,90128,10125,10127,03127,031.014.300
16 abr 2024128,15128,48127,07127,28127,28691.300
15 abr 2024129,69130,19127,97128,79128,79724.700
12 abr 2024128,50129,00127,64128,45128,45767.900
11 abr 2024131,56132,27128,92129,43129,43802.000
10 abr 2024130,81131,59129,40131,26131,261.160.800
09 abr 2024131,14131,62129,46130,99130,99851.300
08 abr 2024129,17130,87129,17130,50130,501.094.000
05 abr 2024129,00130,20128,46129,74129,741.311.900
04 abr 2024131,35131,76128,50129,00129,001.353.300
03 abr 2024129,68131,69129,68130,57130,57693.700
02 abr 2024130,84131,76129,94130,28130,28809.900
01 abr 2024131,98131,98130,88131,52131,52739.000
28 mar 2024131,75132,73131,40131,71131,71786.900
27 mar 2024130,70131,69130,48131,65131,65684.000
26 mar 2024129,99131,02129,89130,17130,17895.800
25 mar 2024131,70131,78129,69129,78129,781.032.400
22 mar 2024133,00133,10131,52131,83131,83620.700
21 mar 2024132,01134,02131,83132,83132,831.438.900
20 mar 2024128,89131,99128,89131,88131,88697.900
19 mar 2024129,69130,46129,01129,05129,05777.600
18 mar 2024129,33130,51127,35130,08130,081.301.600
15 mar 2024127,83129,01127,67128,62128,62839.000
14 mar 2024130,18130,22127,41128,18128,18812.700
13 mar 2024129,99130,52129,53130,36130,36620.300
12 mar 2024128,50130,17128,42129,96129,96655.100
11 mar 2024128,34128,87127,48128,77128,77682.400
08 mar 2024129,59129,87128,28128,72128,72688.100
07 mar 2024127,59129,33127,20129,05129,05842.000
06 mar 2024129,80129,87126,48126,95126,952.481.200
06 mar 20240.622 Dividendo
05 mar 2024129,75130,47129,30129,59128,971.871.700
04 mar 2024130,43130,43128,71129,66129,041.069.500
01 mar 2024129,37131,18129,19130,31129,68762.600
29 feb 2024130,05130,19129,39129,69129,07788.300
28 feb 2024130,79130,90129,52129,75129,13980.400
27 feb 2024131,28131,85130,67131,34130,71810.800
26 feb 2024131,10132,10130,67131,61130,98798.400
23 feb 2024131,75132,12131,15131,61130,98681.200
22 feb 2024130,00131,68129,63131,43130,801.422.300
21 feb 2024128,22129,15127,51129,07128,45588.300
20 feb 2024129,78129,88127,60128,01127,401.038.900
16 feb 2024129,59130,53129,19129,85129,23514.400
15 feb 2024128,90129,96128,86129,91129,29766.300
14 feb 2024126,12128,89125,92128,86128,241.734.400
13 feb 2024126,61127,00124,96125,53124,931.110.200
12 feb 2024128,47129,05127,94128,38127,76618.600
09 feb 2024128,47129,00127,91128,57127,95768.800
08 feb 2024129,06129,19128,05128,19127,571.038.600
07 feb 2024128,75129,66128,15129,13128,51803.300
06 feb 2024126,30128,43126,17128,27127,65918.100
05 feb 2024126,51127,15125,86126,35125,74766.100
02 feb 2024126,67127,06125,20126,70126,09820.000
01 feb 2024124,48127,15124,48126,92126,311.297.500
31 ene 2024125,30126,23123,96124,04123,441.153.500
30 ene 2024123,73125,55123,62125,02124,42937.200
29 ene 2024123,44124,22122,63124,12123,521.162.700
26 ene 2024124,03124,82123,45123,94123,351.012.100
25 ene 2024123,81124,30122,36123,66123,071.605.100
24 ene 2024126,66127,43122,23123,01122,422.784.500
23 ene 2024124,83125,99124,54125,79125,191.589.100
22 ene 2024126,66126,69124,49124,74124,141.725.600
19 ene 2024124,49126,62123,35126,15125,541.082.100
18 ene 2024122,75125,10122,75124,73124,13877.700
17 ene 2024124,65124,65122,38122,76122,17816.400
16 ene 2024125,16125,86123,98125,09124,49683.900
12 ene 2024124,74126,25124,48126,21125,601.132.100
11 ene 2024124,36124,77122,97124,51123,911.042.800
10 ene 2024123,37124,44123,05124,35123,75942.400
09 ene 2024124,63124,96123,54123,69123,10851.400
08 ene 2024125,43125,66124,13125,25124,65755.900
05 ene 2024125,72127,15125,18125,88125,28794.100
04 ene 2024125,32126,21124,88125,81125,211.020.800
03 ene 2024124,91125,95124,69125,06124,46865.000
02 ene 2024124,36125,75124,05125,44124,84815.000
29 dic 2023125,11125,86124,78125,63125,03712.200
28 dic 2023125,83126,48124,78125,10124,50644.100
27 dic 2023125,09126,68125,09125,83125,23524.900
26 dic 2023124,84125,90124,70125,55124,95501.300
22 dic 2023124,00125,38124,00124,96124,36701.200
21 dic 2023122,99124,12122,87123,61123,02877.800
20 dic 2023122,45124,53122,13122,20121,611.070.000
19 dic 2023120,78122,96120,65122,96122,37801.800
18 dic 2023120,93121,71120,26120,90120,32739.500
15 dic 2023120,57121,43119,97120,39119,811.028.300
14 dic 2023119,68121,45119,58120,88120,301.782.100
13 dic 2023118,85120,04117,31119,96119,38863.500
12 dic 2023119,00119,10117,79119,07118,50908.200
11 dic 2023117,92119,08117,78118,99118,42866.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...