CSX Corporation (CSX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

86,44-1,20 (-1,37%)

A partir del 10:56AM EST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
25 ene. 2021	87,73	87,73	86,33	86,44	86,44	1.266.150
22 ene. 2021	89,46	90,49	87,53	87,64	87,64	6.612.600
21 ene. 2021	92,59	92,78	91,19	91,61	91,61	4.307.300
20 ene. 2021	93,00	93,34	92,11	93,21	93,21	4.378.000
19 ene. 2021	93,73	94,35	92,54	92,66	92,66	3.105.700
15 ene. 2021	93,17	93,83	91,90	93,42	93,42	4.170.900
14 ene. 2021	94,71	94,85	93,28	93,49	93,49	3.286.200
13 ene. 2021	95,75	95,98	94,05	94,64	94,64	5.135.600
12 ene. 2021	95,14	96,45	94,75	95,89	95,89	3.170.300
11 ene. 2021	95,44	97,54	95,12	95,99	95,99	4.092.100
08 ene. 2021	93,86	96,27	93,86	95,84	95,84	4.176.900
07 ene. 2021	92,70	94,46	92,06	94,03	94,03	3.895.200
06 ene. 2021	89,28	92,03	89,24	91,86	91,86	4.487.900
05 ene. 2021	87,88	90,09	87,81	89,48	89,48	3.454.600
04 ene. 2021	90,66	91,04	87,39	87,99	87,99	5.186.900
31 dic. 2020	89,96	90,91	89,66	90,75	90,75	3.021.200
30 dic. 2020	89,69	90,49	89,50	90,33	90,33	1.978.300
29 dic. 2020	90,95	91,23	88,69	89,33	89,33	2.740.200
28 dic. 2020	90,56	91,25	90,35	90,64	90,64	1.672.100
24 dic. 2020	89,79	90,22	89,15	90,05	90,05	876.400
23 dic. 2020	89,89	90,51	89,22	89,67	89,67	4.027.300
22 dic. 2020	89,26	90,19	89,10	89,55	89,55	4.876.400
21 dic. 2020	88,78	90,37	88,57	89,69	89,69	2.763.100
18 dic. 2020	90,48	90,98	89,45	90,66	90,66	5.637.200
17 dic. 2020	89,33	90,97	89,33	90,55	90,55	2.947.400
16 dic. 2020	90,05	90,37	88,97	89,10	89,10	3.040.800
15 dic. 2020	89,88	90,52	88,84	90,22	90,22	3.981.700
14 dic. 2020	91,21	91,33	88,89	88,92	88,92	2.612.300
11 dic. 2020	89,21	90,69	89,00	90,43	90,43	3.345.900
10 dic. 2020	89,55	90,55	89,54	90,00	90,00	4.333.800
09 dic. 2020	91,68	92,29	91,20	91,73	91,73	2.837.500
08 dic. 2020	91,15	92,09	90,98	91,50	91,50	3.707.100
07 dic. 2020	91,45	92,32	91,10	92,04	92,04	4.456.600
04 dic. 2020	90,64	91,97	90,46	91,85	91,85	4.674.800
03 dic. 2020	90,99	91,60	89,97	90,43	90,43	5.121.000
02 dic. 2020	90,03	91,36	90,02	90,68	90,68	5.072.900
01 dic. 2020	90,92	92,08	90,35	90,62	90,62	4.968.900
30 nov. 2020	91,09	91,84	89,96	90,05	90,05	6.642.800
27 nov. 2020	92,49	92,72	91,14	91,29	91,29	1.380.200
27 nov. 2020	0.26 Dividendo
25 nov. 2020	92,99	93,12	91,56	92,24	91,98	2.375.200
24 nov. 2020	93,46	93,46	92,22	92,92	92,66	7.771.300
23 nov. 2020	91,96	92,67	91,25	92,06	91,80	3.077.600
20 nov. 2020	91,53	92,28	90,94	91,54	91,28	2.132.100
19 nov. 2020	90,85	91,85	90,19	91,70	91,44	2.775.600
18 nov. 2020	92,84	93,64	91,29	91,33	91,07	2.632.900
17 nov. 2020	91,82	92,92	91,44	92,50	92,24	2.455.900
16 nov. 2020	92,23	93,08	91,28	93,00	92,74	3.589.500
13 nov. 2020	90,11	91,65	89,73	90,60	90,34	3.409.100
12 nov. 2020	89,49	90,55	88,92	89,73	89,48	4.070.600
11 nov. 2020	91,60	91,88	89,30	90,04	89,79	4.392.600
10 nov. 2020	87,75	91,88	87,18	91,40	91,14	7.164.000
09 nov. 2020	90,35	93,71	88,02	88,20	87,95	5.963.500
06 nov. 2020	87,18	87,69	85,62	86,18	85,94	2.890.600
05 nov. 2020	85,51	87,89	85,00	87,03	86,78	6.104.000
04 nov. 2020	85,48	87,55	84,56	84,83	84,59	6.449.000
03 nov. 2020	82,63	84,79	82,23	84,22	83,98	5.598.400
02 nov. 2020	80,33	82,11	79,25	81,76	81,53	5.828.500
30 oct. 2020	77,65	79,01	77,50	78,94	78,72	5.884.100
29 oct. 2020	75,67	78,94	75,39	77,89	77,67	5.506.200
28 oct. 2020	76,47	77,56	75,74	75,93	75,72	6.200.600
27 oct. 2020	78,99	79,47	77,62	78,09	77,87	5.462.100
26 oct. 2020	80,33	80,39	78,32	78,87	78,65	3.331.800
23 oct. 2020	81,70	82,58	80,36	81,29	81,06	3.178.500
22 oct. 2020	82,16	84,81	81,02	81,73	81,50	7.151.600
21 oct. 2020	79,20	80,08	78,63	78,72	78,50	4.684.300
20 oct. 2020	79,30	81,22	79,16	80,13	79,90	2.804.300
19 oct. 2020	79,81	80,86	78,81	79,05	78,83	3.108.600
16 oct. 2020	80,95	81,34	80,08	80,11	79,88	5.289.500
15 oct. 2020	79,56	81,15	79,27	81,03	80,80	2.739.500
14 oct. 2020	79,46	81,25	79,46	80,47	80,24	4.131.800
13 oct. 2020	80,51	80,99	78,96	79,19	78,97	4.323.400
12 oct. 2020	78,93	80,21	78,43	79,56	79,34	4.698.500
09 oct. 2020	77,97	78,94	77,97	78,48	78,26	2.124.000
08 oct. 2020	78,92	79,20	77,20	77,71	77,49	3.444.600
07 oct. 2020	77,11	79,15	77,04	78,69	78,47	3.496.400
06 oct. 2020	77,97	78,40	76,47	76,72	76,50	3.297.200
05 oct. 2020	77,49	78,29	77,31	77,74	77,52	2.865.300
02 oct. 2020	76,78	77,87	76,31	77,15	76,93	3.549.200
01 oct. 2020	78,35	78,35	76,27	76,86	76,64	4.249.200
30 sept. 2020	78,39	79,23	77,38	77,67	77,45	4.877.600
29 sept. 2020	78,96	79,46	77,57	77,60	77,38	3.802.500
28 sept. 2020	79,16	79,72	78,50	79,33	79,11	2.896.900
25 sept. 2020	77,24	78,33	76,65	78,08	77,86	3.459.200
24 sept. 2020	76,07	77,55	75,38	76,58	76,36	4.245.800
23 sept. 2020	78,67	78,99	76,09	76,50	76,28	4.486.900
22 sept. 2020	77,65	78,28	77,14	77,93	77,71	3.634.300
21 sept. 2020	78,30	78,76	76,31	77,58	77,36	4.358.400
18 sept. 2020	79,75	80,58	79,25	79,83	79,60	6.739.100
17 sept. 2020	77,99	80,00	77,38	79,50	79,28	4.618.600
16 sept. 2020	81,20	81,40	79,14	79,35	79,13	4.985.500
15 sept. 2020	79,74	81,10	79,25	80,27	80,04	4.996.100
14 sept. 2020	77,84	79,39	77,25	78,96	78,74	3.498.100
11 sept. 2020	76,25	77,42	76,06	77,17	76,95	2.892.700
10 sept. 2020	76,35	77,00	75,28	75,82	75,61	3.725.000
09 sept. 2020	75,73	77,88	75,68	76,66	76,44	3.663.300
08 sept. 2020	75,37	76,57	74,14	75,26	75,05	4.100.800
04 sept. 2020	76,23	76,97	74,41	75,51	75,30	4.178.900
03 sept. 2020	78,32	78,41	75,08	75,65	75,44	4.718.700
02 sept. 2020	77,95	78,65	77,17	77,68	77,46	8.116.100
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 357.938,10-98,30(-1,22%)

Euro Stoxx 503.572,82-29,59(-0,82%)

Dólar/Euro1,2130-0,0044(-0,36%)

CSX Corporation (CSX)

IBEX 35
7.938,10
-98,30(-1,22%)

Euro Stoxx 50
3.572,82
-29,59(-0,82%)

Dólar/Euro
1,2130
-0,0044(-0,36%)