Mercados españoles abiertos en 7 hrs

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,14+1,06 (+1,43%)
Al cierre: 4:00PM EDT

75,41 0,27 (0,36 %)
Después del cierre: 6:17PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 202075,1076,4674,6775,1475,145.316.381
10 ago. 202073,3574,4372,9374,0874,083.894.900
07 ago. 202071,9573,2371,8372,9372,933.428.100
06 ago. 202071,4572,6571,2272,2772,272.376.500
05 ago. 202071,1671,5270,8171,4371,432.171.900
04 ago. 202070,1770,7869,8070,7670,763.119.900
03 ago. 202071,1971,6570,2870,3570,352.742.700
31 jul. 202069,9171,3968,0771,3471,345.576.400
30 jul. 202070,9871,3070,0670,2470,243.217.000
29 jul. 202070,6972,1370,3871,9271,923.883.000
28 jul. 202071,3071,3369,9570,1070,102.981.200
27 jul. 202070,9972,2170,9271,5971,593.412.100
24 jul. 202071,7572,6171,2571,3471,342.954.200
23 jul. 202072,0772,9570,9371,5371,535.102.800
22 jul. 202072,5073,7772,2973,2673,264.209.100
21 jul. 202071,9272,5971,6072,4372,432.541.300
20 jul. 202071,8672,0470,8871,5671,562.973.500
17 jul. 202071,6572,4571,0072,1672,162.947.800
16 jul. 202070,2971,8770,2071,0771,072.779.600
15 jul. 202070,5071,0269,3870,6670,664.396.500
14 jul. 202068,0669,4567,8069,3469,343.874.500
13 jul. 202068,2169,9767,5868,6468,644.019.800
10 jul. 202067,6968,0967,1667,5467,543.667.500
09 jul. 202068,2969,0567,4867,8667,864.275.400
08 jul. 202068,6469,2568,1769,1069,102.975.800
07 jul. 202069,4370,0368,3568,5268,522.908.000
06 jul. 202069,7370,6869,6970,2570,252.774.400
02 jul. 202069,1669,8868,6868,8668,862.543.200
01 jul. 202069,8670,2967,8768,2468,243.283.400
30 jun. 202068,1670,3167,9969,7469,743.621.400
29 jun. 202066,5768,5266,3468,5068,503.561.100
26 jun. 202068,0068,2965,3765,9165,919.397.400
25 jun. 202067,3268,3566,4168,2268,222.918.600
24 jun. 202068,4368,8667,4467,5067,503.738.200
23 jun. 202069,3269,8668,7569,4369,433.105.700
22 jun. 202067,7568,6767,0768,6068,603.226.700
19 jun. 202070,4070,4767,7567,9967,997.092.700
18 jun. 202069,2470,1269,0869,4769,472.789.500
17 jun. 202071,0771,0769,8369,9069,903.058.600
16 jun. 202072,5672,5769,5870,3670,363.887.900
15 jun. 202067,9170,5667,4470,1570,153.922.300
12 jun. 202070,5170,6768,0669,5769,574.170.700
11 jun. 202071,7872,4068,2268,2968,294.971.000
10 jun. 202073,6674,1372,3673,2973,294.080.500
09 jun. 202073,5774,2273,0673,6673,663.437.500
08 jun. 202074,8275,9973,8274,3374,334.632.000
05 jun. 202075,9576,9174,9375,0875,085.925.400
04 jun. 202074,1074,4873,7074,0474,043.136.300
03 jun. 202073,4174,8773,0074,6774,673.919.500
02 jun. 202071,6872,4771,1372,1872,183.034.800
01 jun. 202070,9871,5870,3370,8670,862.749.900
29 may. 202070,9572,3570,0171,5871,585.284.800
28 may. 202073,9874,0070,7171,2571,255.479.800
28 may. 20200.26 Dividendo
27 may. 202072,7973,9372,7173,6073,345.586.700
26 may. 202070,4872,1670,0472,1471,895.751.200
22 may. 202067,5068,6367,4268,5368,292.723.600
21 may. 202068,1068,2866,9267,8067,563.357.600
20 may. 202068,8469,8168,1168,3668,125.168.100
19 may. 202066,6467,5665,9665,9665,734.534.900
18 may. 202064,4966,9064,0566,3966,163.996.100
15 may. 202062,0462,6161,6262,0061,785.259.000
14 may. 202061,9263,0960,0062,9762,753.893.300
13 may. 202064,0964,0961,6862,3362,114.144.100
12 may. 202066,2066,2064,1464,1663,932.893.100
11 may. 202065,1966,7065,1465,9165,683.145.500
08 may. 202064,7566,3064,6866,1165,882.830.000
07 may. 202063,5964,4263,1963,9263,693.361.300
06 may. 202063,9564,2262,5262,6362,415.289.900
05 may. 202064,3664,9763,5763,7763,544.341.600
04 may. 202064,7264,7263,0563,7463,513.871.500
01 may. 202065,5965,5964,5565,0064,777.579.300
30 abr. 202067,0267,8266,0166,2366,008.379.100
29 abr. 202068,3869,2867,7768,1567,914.067.400
28 abr. 202067,1667,6465,8366,8566,616.002.300
27 abr. 202065,5066,7864,7766,4166,187.198.300
24 abr. 202062,5864,0061,3863,8263,593.990.800
23 abr. 202063,9064,1361,3061,4761,254.662.200
22 abr. 202060,6562,4159,4760,8960,675.274.400
21 abr. 202059,3360,3158,8059,4859,274.565.200
20 abr. 202061,0262,5760,2761,0060,784.797.100
17 abr. 202062,9263,6662,0362,7762,556.837.600
16 abr. 202061,2161,2158,9760,6460,434.927.500
15 abr. 202060,3761,0159,9060,8960,673.180.600
14 abr. 202062,1263,3962,0562,5462,323.244.700
13 abr. 202063,3163,8860,9461,5761,354.186.100
09 abr. 202063,8964,8063,1064,0063,775.150.600
08 abr. 202062,2363,8861,8063,5263,303.771.600
07 abr. 202064,3364,8260,8061,1560,935.647.400
06 abr. 202060,6661,6959,2261,2761,056.486.800
03 abr. 202056,6157,6655,9056,7756,575.271.800
02 abr. 202054,1757,1253,6356,8656,665.459.100
01 abr. 202054,1055,2353,2554,8554,664.703.700
31 mar. 202057,7258,1556,3257,3057,105.590.800
30 mar. 202056,1158,2655,7458,0257,825.029.300
27 mar. 202056,2757,8255,0356,2956,095.588.500
26 mar. 202057,1259,1355,8358,5758,366.366.200
25 mar. 202055,1160,5755,0156,5356,337.658.200
24 mar. 202050,9855,6949,5155,5055,307.612.000
23 mar. 202049,4350,7946,8147,6647,497.631.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines