Mercados españoles cerrados

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,99-0,04 (-0,12%)
Al cierre: 04:00PM EDT
34,21 +0,22 (+0,65%)
Después del cierre: 07:26PM 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 202433,6434,1733,5733,9933,9910.661.900
25 abr 202433,8134,2033,6434,0334,0311.992.100
24 abr 202434,4334,4333,4133,6733,6723.767.900
23 abr 202434,6234,9734,5134,7234,7219.272.500
22 abr 202434,5734,7634,2334,6234,6214.638.300
19 abr 202434,4534,6134,2034,3434,3413.613.600
18 abr 202434,7535,0834,0834,3934,3925.707.000
17 abr 202434,7534,7833,9234,1634,1624.343.500
16 abr 202435,2535,2534,7634,8434,8412.794.300
15 abr 202435,7135,8334,9835,1435,1415.632.500
12 abr 202435,1635,4835,1035,3435,3415.163.700
11 abr 202435,3635,7035,1435,4335,4310.695.400
10 abr 202435,5435,6635,2735,4135,4113.709.500
09 abr 202436,0036,1435,6635,9535,9512.472.900
08 abr 202436,1336,4036,0036,0536,0512.537.400
05 abr 202436,2836,5136,1536,3036,308.863.200
04 abr 202436,6236,7735,9636,1236,1212.437.300
03 abr 202436,5136,8236,2836,4236,429.199.500
02 abr 202436,7136,8436,3036,5136,5110.635.500
01 abr 202436,9837,0036,5636,7836,7812.179.900
28 mar 202436,9337,1736,6937,0737,078.659.500
27 mar 202436,3436,8636,2436,8436,848.578.300
26 mar 202435,8636,6835,7036,1336,1314.861.000
25 mar 202437,3437,4036,7536,8436,849.664.500
22 mar 202437,9738,0337,3437,3537,3510.437.000
21 mar 202437,8237,8837,4637,8737,8710.512.500
20 mar 202436,9437,6836,7937,6137,6113.891.900
19 mar 202437,3237,4436,8736,9836,9814.900.300
18 mar 202437,0037,3336,9137,3137,319.414.000
15 mar 202437,1237,3736,9236,9736,9717.758.000
14 mar 202437,8637,8636,7037,0337,0313.671.000
13 mar 202437,8637,9237,5037,7837,7812.440.900
12 mar 202437,9238,1437,7137,8237,8210.346.900
11 mar 202438,2438,3537,8538,0438,045.975.400
08 mar 202437,9438,3337,8938,1938,197.683.500
07 mar 202438,4138,4637,8737,9237,928.116.200
06 mar 202438,2138,5138,0438,0938,098.586.000
05 mar 202438,4438,6138,0838,2538,2511.336.700
04 mar 202438,1738,4038,0938,3838,387.901.400
01 mar 202437,7938,2537,6338,2338,237.890.700
29 feb 202437,8638,1037,7337,9437,9414.362.700
28 feb 202437,8438,1037,6637,6837,6810.889.900
28 feb 20240.12 Dividendo
27 feb 202438,2038,2337,8037,9637,848.876.800
26 feb 202438,2738,7038,1538,1838,0613.371.200
23 feb 202437,9440,1237,8638,3338,2126.652.600
22 feb 202437,2138,0337,0937,8937,7717.846.500
21 feb 202437,0037,1636,8337,1036,9810.009.900
20 feb 202436,7636,9236,4536,8636,7414.300.400
16 feb 202436,8937,0236,6536,7236,6012.668.400
15 feb 202437,1837,3936,8937,0036,889.581.400
14 feb 202436,6337,0636,5937,0036,888.318.400
13 feb 202436,7736,8436,3536,6136,4911.241.500
12 feb 202436,7936,9336,4236,8736,7511.684.700
09 feb 202437,1237,2236,7436,8936,779.439.200
08 feb 202437,0637,1536,7237,0736,958.488.900
07 feb 202437,2037,3736,9936,9936,879.535.900
06 feb 202436,8337,1536,6537,0236,909.139.100
05 feb 202436,2336,9336,2036,7336,6111.621.700
02 feb 202436,2436,7536,0736,5336,4113.400.800
01 feb 202435,7536,2835,6436,2836,1713.146.500
31 ene 202435,9636,1235,6635,7035,5915.551.100
30 ene 202435,3035,9935,2735,8535,7413.619.200
29 ene 202435,1835,6335,0535,5935,4811.223.900
26 ene 202435,0735,5034,8235,3935,2821.484.500
25 ene 202434,5235,0133,4535,0034,8919.979.400
24 ene 202435,0035,0034,3334,3934,2817.803.400
23 ene 202434,7734,9434,6034,8934,7810.098.700
22 ene 202434,6934,9834,5134,7534,6415.175.200
19 ene 202434,4234,7734,3234,5534,4418.312.900
18 ene 202434,3734,5934,2134,4534,3417.670.900
17 ene 202434,4034,5534,1834,3934,2810.484.600
16 ene 202434,7834,9634,5734,7434,639.755.400
12 ene 202434,7234,8934,4834,8634,755.727.000
11 ene 202434,6634,6634,2534,5734,467.752.000
10 ene 202434,6234,7534,5134,7034,596.447.800
09 ene 202434,3734,6434,2334,6134,507.855.300
08 ene 202434,7434,7734,4034,6934,588.977.600
05 ene 202434,6734,9234,5734,6234,517.118.800
04 ene 202434,5934,9834,5034,7234,619.283.400
03 ene 202434,6434,9234,5234,6634,5510.827.300
02 ene 202434,6434,9834,4534,6234,519.285.300
29 dic 202334,6934,7834,5534,6734,566.712.000
28 dic 202334,7234,8234,6034,7434,634.795.100
27 dic 202334,7734,8934,5734,6534,549.632.200
26 dic 202334,6335,0934,5734,9534,846.058.500
22 dic 202334,5534,8134,5334,6334,526.262.800
21 dic 202334,4434,4934,2034,4634,359.828.800
20 dic 202334,3134,8434,2234,3634,259.863.900
19 dic 202334,3134,6134,1934,5834,479.939.900
18 dic 202334,1834,5534,1234,3334,2210.947.700
15 dic 202333,7634,0833,5534,0033,8932.750.500
14 dic 202333,5234,0433,4133,8433,7317.306.100
13 dic 202333,1733,3432,7833,2433,1319.160.700
12 dic 202333,3933,4433,1433,2233,119.729.000
11 dic 202333,2433,3233,1133,2033,1011.108.900
08 dic 202333,4533,4932,9332,9632,8615.756.800
07 dic 202333,7333,8033,4433,5033,3910.666.600
06 dic 202333,5233,5733,2333,5233,4110.669.700
05 dic 202333,4533,4533,1333,2933,187.736.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...