Mercados españoles cerrados

Cosan S.A. (CSAN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,48+0,41 (+3,70%)
A partir del 12:15PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,3711,6011,4111,4811,48139.025
25 abr 202410,9811,1710,9711,0711,07230.300
24 abr 202411,2211,2511,0311,1411,141.022.300
23 abr 202411,1311,4011,0911,2511,251.046.000
22 abr 202411,1011,4011,0411,2411,24584.300
19 abr 202410,9911,1110,9911,0811,08260.500
18 abr 202410,9911,1810,8010,9110,91602.300
17 abr 202410,8711,0910,8210,9210,92530.500
16 abr 202410,8410,9210,7010,7210,72593.300
15 abr 202411,3411,4310,9911,1511,15716.000
12 abr 202411,7011,9111,6411,6511,65479.100
11 abr 202412,1512,1511,7911,8011,80809.300
10 abr 202412,3512,4012,2012,3012,30442.000
09 abr 202412,7712,7712,5712,6512,65719.400
08 abr 202412,0612,5812,0612,5112,51488.500
05 abr 202412,2412,2511,9812,0512,05640.900
04 abr 202412,4312,6812,1712,2112,21669.300
03 abr 202412,1312,3212,0212,3112,311.096.500
02 abr 202412,4512,5412,1912,2612,26814.800
01 abr 202412,9412,9412,3612,5012,50762.600
28 mar 202413,1213,2412,7812,9512,95413.200
27 mar 202412,8213,0312,7013,0213,02572.300
26 mar 202412,9412,9512,8112,8312,83255.900
25 mar 202413,0113,0712,9513,0313,03130.800
22 mar 202413,1713,2613,0813,1113,1183.400
21 mar 202413,4313,4313,2413,3013,30109.700
20 mar 202413,1313,5013,1313,4513,45251.300
19 mar 202412,9813,2112,9713,1313,1383.200
18 mar 202413,1113,1612,9212,9212,92156.100
15 mar 202413,3713,4213,0713,0813,08182.600
14 mar 202413,4013,4513,2513,2813,28160.000
13 mar 202413,3913,5213,3313,4013,40188.600
12 mar 202413,3413,4513,2513,3813,38138.900
11 mar 202413,2213,4513,2113,2813,28200.200
08 mar 202413,0613,2813,0613,1913,19226.600
07 mar 202413,1913,2212,9813,0613,06211.300
06 mar 202413,2213,3013,0713,1013,10291.600
05 mar 202413,1813,3113,1213,2113,21211.300
04 mar 202413,5613,5713,4113,4213,42186.400
01 mar 202413,6313,7113,4813,6013,60328.500
29 feb 202413,7413,8213,5713,7213,72303.600
28 feb 202414,4314,4414,0314,0714,07162.500
27 feb 202414,6214,8114,6214,7414,74120.000
26 feb 202414,3314,4314,1914,3314,33168.800
23 feb 202414,4314,4914,1914,2114,21177.100
22 feb 202414,8914,8914,5514,5714,57131.600
21 feb 202415,0415,1214,8514,9714,97189.300
20 feb 202415,1315,2515,0615,0815,08251.800
16 feb 202415,0115,2414,8815,1915,19213.600
15 feb 202414,8914,9814,8314,8514,85373.600
14 feb 202414,0314,7914,0014,5814,58545.800
13 feb 202414,6014,6013,8913,9613,96198.700
12 feb 202414,8414,9914,7614,8914,89178.300
09 feb 202414,8015,1014,6614,9014,90265.600
08 feb 202414,8014,8114,5514,7014,70205.000
07 feb 202415,0215,1714,8914,9114,91163.500
06 feb 202414,7415,0014,7114,9614,96279.300
05 feb 202414,4914,6214,2314,5414,54209.100
02 feb 202414,8514,9014,4714,4914,49250.500
01 feb 202414,9015,1114,7715,0915,09236.200
31 ene 202414,9515,2214,7614,7814,78214.600
30 ene 202414,6814,7814,4214,7214,72247.700
29 ene 202415,1115,1214,6414,8214,82210.300
26 ene 202415,0615,1614,9715,1215,1280.400
25 ene 202414,9915,1614,9115,0515,05199.700
24 ene 202415,2615,2714,8914,9014,90217.000
23 ene 202414,7915,0614,6014,9314,93147.100
22 ene 202414,5914,7814,3714,4614,46227.200
19 ene 202414,3314,7414,1914,6814,68230.500
18 ene 202414,5614,5814,3114,5314,53289.400
17 ene 202414,7014,8614,6814,7514,75166.400
16 ene 202415,5315,5614,9414,9514,95295.100
12 ene 202416,3116,4516,0016,0616,06161.800
11 ene 202415,9516,0715,7615,7715,77234.900
10 ene 202415,7315,8115,6015,6915,69232.600
09 ene 202415,9416,0315,8115,8115,81141.900
08 ene 202415,6915,9815,6715,9315,93169.700
05 ene 202415,6315,9015,6015,7015,70138.000
04 ene 202415,4415,5715,3815,4915,49241.100
03 ene 202415,6015,9015,6015,7115,71198.700
02 ene 202415,8215,9415,5315,5815,58209.500
29 dic 202315,8715,8715,6615,6615,66105.900
28 dic 202316,0916,2115,8715,8715,87355.000
27 dic 202315,9716,2515,9316,2416,24813.000
26 dic 202315,8216,1015,7916,0616,06593.700
22 dic 202315,5815,8715,5815,8215,82327.200
21 dic 202315,5715,6315,3715,5715,57556.200
20 dic 202315,4415,5315,1515,1715,17456.000
19 dic 202315,3515,4315,1815,3815,38172.500
18 dic 202315,1415,2715,0015,2115,21152.500
15 dic 202315,2215,2414,8814,9714,97312.100
14 dic 202315,4115,6214,9915,1015,10444.700
13 dic 202314,0614,7713,8714,6614,66382.800
12 dic 202313,9513,9513,7113,7913,79121.600
11 dic 202314,0314,0713,8613,9913,99233.100
08 dic 202313,7314,2813,7014,2614,26322.200
07 dic 202313,8513,9213,6713,7313,73205.100
06 dic 202314,1714,1913,8613,8713,87321.500
05 dic 202314,2114,4313,8213,8313,83600.800
04 dic 202314,4014,5314,2714,3214,32274.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...