CSX - CSX Corporation
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic. 2019 | 71,27 | 71,95 | 71,12 | 71,27 | 71,27 | 4.219.792 |
| 05 dic. 2019 | 70,55 | 70,73 | 69,81 | 70,65 | 70,65 | 4.833.000 |
| 04 dic. 2019 | 70,13 | 70,72 | 69,88 | 70,45 | 70,45 | 4.902.000 |
| 03 dic. 2019 | 69,57 | 69,75 | 68,10 | 69,71 | 69,71 | 6.813.800 |
| 02 dic. 2019 | 71,42 | 71,74 | 69,98 | 70,01 | 70,01 | 4.452.500 |
| 29 nov. 2019 | 71,60 | 71,88 | 71,27 | 71,54 | 71,54 | 1.500.900 |
| 27 nov. 2019 | 71,70 | 71,99 | 71,42 | 71,89 | 71,89 | 1.972.800 |
| 27 nov. 2019 | 0.24 Dividendo | |||||
| 26 nov. 2019 | 71,66 | 72,41 | 71,42 | 71,95 | 71,71 | 4.560.500 |
| 25 nov. 2019 | 70,39 | 71,95 | 70,11 | 71,79 | 71,55 | 3.488.900 |
| 22 nov. 2019 | 69,16 | 70,58 | 69,14 | 70,51 | 70,27 | 2.526.000 |
| 21 nov. 2019 | 69,60 | 69,86 | 69,18 | 69,40 | 69,17 | 2.796.000 |
| 20 nov. 2019 | 70,55 | 70,64 | 69,43 | 69,56 | 69,33 | 3.366.000 |
| 19 nov. 2019 | 71,55 | 71,55 | 70,89 | 71,01 | 70,77 | 2.365.900 |
| 18 nov. 2019 | 71,15 | 71,51 | 70,76 | 71,02 | 70,78 | 4.512.800 |
| 15 nov. 2019 | 72,31 | 72,31 | 71,36 | 71,61 | 71,37 | 2.860.900 |
| 14 nov. 2019 | 71,94 | 72,12 | 71,42 | 71,84 | 71,60 | 1.606.300 |
| 13 nov. 2019 | 72,21 | 72,36 | 71,77 | 71,95 | 71,71 | 2.457.100 |
| 12 nov. 2019 | 73,54 | 73,62 | 72,53 | 72,75 | 72,51 | 2.718.200 |
| 11 nov. 2019 | 73,66 | 74,05 | 73,22 | 73,90 | 73,65 | 1.335.800 |
| 08 nov. 2019 | 74,06 | 74,21 | 73,60 | 74,03 | 73,78 | 2.258.800 |
| 07 nov. 2019 | 73,91 | 74,72 | 73,76 | 74,08 | 73,83 | 3.467.300 |
| 06 nov. 2019 | 73,80 | 73,80 | 72,79 | 73,64 | 73,39 | 3.125.300 |
| 05 nov. 2019 | 73,31 | 74,35 | 73,17 | 73,88 | 73,63 | 3.418.300 |
| 04 nov. 2019 | 72,70 | 73,52 | 72,37 | 73,49 | 73,24 | 4.229.000 |
| 01 nov. 2019 | 70,94 | 72,29 | 70,50 | 72,27 | 72,03 | 4.647.300 |
| 31 oct. 2019 | 70,73 | 71,05 | 69,64 | 70,27 | 70,04 | 3.865.200 |
| 30 oct. 2019 | 70,88 | 71,28 | 70,06 | 71,05 | 70,81 | 2.699.400 |
| 29 oct. 2019 | 71,11 | 71,44 | 70,68 | 70,83 | 70,59 | 3.934.300 |
| 28 oct. 2019 | 72,53 | 72,61 | 71,31 | 71,52 | 71,28 | 5.512.700 |
| 25 oct. 2019 | 71,93 | 72,49 | 71,57 | 72,32 | 72,08 | 2.675.500 |
| 24 oct. 2019 | 72,53 | 72,74 | 71,26 | 71,66 | 71,42 | 3.001.600 |
| 23 oct. 2019 | 72,00 | 72,43 | 71,55 | 72,26 | 72,02 | 7.008.700 |
| 22 oct. 2019 | 70,76 | 72,32 | 69,98 | 72,29 | 72,05 | 7.590.000 |
| 21 oct. 2019 | 68,91 | 70,81 | 68,91 | 70,75 | 70,51 | 8.598.800 |
| 18 oct. 2019 | 68,55 | 69,21 | 68,30 | 68,67 | 68,44 | 20.265.600 |
| 17 oct. 2019 | 70,96 | 72,12 | 69,54 | 69,78 | 69,55 | 11.474.300 |
| 16 oct. 2019 | 69,92 | 69,92 | 68,53 | 69,00 | 68,77 | 4.570.700 |
| 15 oct. 2019 | 68,56 | 69,60 | 68,40 | 69,17 | 68,94 | 4.208.700 |
| 14 oct. 2019 | 68,61 | 68,94 | 68,01 | 68,56 | 68,33 | 2.711.100 |
| 11 oct. 2019 | 68,00 | 69,64 | 67,56 | 69,05 | 68,82 | 4.379.100 |
| 10 oct. 2019 | 66,25 | 67,03 | 66,22 | 66,94 | 66,72 | 3.810.400 |
| 09 oct. 2019 | 66,18 | 66,87 | 66,04 | 66,22 | 66,00 | 4.026.200 |
| 08 oct. 2019 | 66,05 | 66,80 | 65,63 | 65,86 | 65,64 | 4.050.900 |
| 07 oct. 2019 | 66,58 | 67,42 | 66,23 | 66,79 | 66,57 | 3.462.800 |
| 04 oct. 2019 | 66,34 | 67,03 | 65,93 | 66,71 | 66,49 | 6.504.200 |
| 03 oct. 2019 | 66,13 | 67,23 | 65,37 | 66,96 | 66,74 | 4.915.400 |
| 02 oct. 2019 | 66,61 | 67,31 | 66,10 | 66,27 | 66,05 | 6.949.400 |
| 01 oct. 2019 | 69,61 | 70,00 | 66,70 | 67,02 | 66,80 | 4.072.600 |
| 30 sept. 2019 | 68,95 | 69,92 | 68,95 | 69,27 | 69,04 | 3.095.900 |
| 27 sept. 2019 | 69,68 | 70,00 | 68,55 | 68,91 | 68,68 | 2.597.700 |
| 26 sept. 2019 | 68,89 | 69,76 | 68,68 | 69,42 | 69,19 | 2.933.800 |
| 25 sept. 2019 | 68,85 | 69,19 | 68,21 | 68,87 | 68,64 | 3.048.300 |
| 24 sept. 2019 | 69,22 | 70,39 | 68,35 | 68,63 | 68,40 | 5.386.200 |
| 23 sept. 2019 | 68,61 | 69,06 | 67,97 | 68,86 | 68,63 | 4.060.300 |
| 20 sept. 2019 | 70,72 | 71,00 | 68,42 | 68,62 | 68,39 | 12.804.900 |
| 19 sept. 2019 | 71,34 | 71,44 | 70,57 | 70,79 | 70,55 | 2.851.200 |
| 18 sept. 2019 | 70,92 | 71,24 | 70,08 | 71,15 | 70,91 | 3.652.700 |
| 17 sept. 2019 | 72,36 | 72,36 | 70,75 | 71,18 | 70,94 | 3.110.200 |
| 16 sept. 2019 | 71,71 | 72,85 | 71,55 | 72,39 | 72,15 | 5.190.000 |
| 13 sept. 2019 | 71,98 | 72,75 | 71,98 | 72,47 | 72,23 | 5.511.300 |
| 12 sept. 2019 | 71,04 | 71,81 | 70,47 | 71,55 | 71,31 | 6.672.900 |
| 11 sept. 2019 | 70,69 | 71,23 | 69,76 | 70,97 | 70,73 | 8.121.600 |
| 10 sept. 2019 | 69,04 | 70,81 | 69,03 | 70,69 | 70,45 | 6.610.700 |
| 09 sept. 2019 | 67,91 | 69,07 | 67,52 | 69,05 | 68,82 | 4.890.800 |
| 06 sept. 2019 | 68,44 | 68,59 | 67,14 | 67,52 | 67,29 | 5.419.900 |
| 05 sept. 2019 | 68,01 | 68,78 | 67,96 | 68,06 | 67,83 | 5.767.200 |
| 04 sept. 2019 | 66,55 | 67,55 | 66,55 | 67,50 | 67,27 | 6.065.900 |
| 03 sept. 2019 | 66,34 | 66,72 | 65,44 | 66,35 | 66,13 | 3.794.600 |
| 30 ago. 2019 | 67,14 | 67,67 | 66,91 | 67,02 | 66,80 | 3.897.700 |
| 29 ago. 2019 | 65,90 | 67,00 | 65,85 | 66,51 | 66,29 | 4.669.900 |
| 29 ago. 2019 | 0.24 Dividendo | |||||
| 28 ago. 2019 | 64,25 | 65,41 | 64,07 | 65,39 | 64,93 | 3.703.200 |
| 27 ago. 2019 | 65,53 | 65,65 | 64,41 | 64,41 | 63,96 | 3.526.900 |
| 26 ago. 2019 | 65,24 | 65,65 | 64,53 | 65,03 | 64,58 | 3.952.000 |
| 23 ago. 2019 | 65,70 | 66,25 | 64,27 | 64,62 | 64,17 | 5.330.600 |
| 22 ago. 2019 | 65,74 | 66,76 | 65,39 | 66,14 | 65,68 | 5.539.300 |
| 21 ago. 2019 | 65,23 | 65,57 | 64,86 | 65,34 | 64,88 | 3.417.000 |
| 20 ago. 2019 | 65,06 | 65,33 | 64,73 | 64,79 | 64,34 | 3.311.300 |
| 19 ago. 2019 | 66,13 | 66,42 | 65,17 | 65,29 | 64,83 | 3.569.000 |
| 16 ago. 2019 | 65,04 | 65,50 | 64,64 | 65,09 | 64,63 | 3.793.100 |
| 15 ago. 2019 | 64,58 | 64,90 | 63,97 | 64,41 | 63,96 | 3.040.200 |
| 14 ago. 2019 | 65,43 | 65,89 | 64,46 | 64,58 | 64,13 | 4.464.000 |
| 13 ago. 2019 | 65,42 | 67,20 | 65,17 | 66,35 | 65,89 | 5.054.000 |
| 12 ago. 2019 | 66,04 | 66,24 | 65,26 | 65,83 | 65,37 | 4.534.500 |
| 09 ago. 2019 | 66,21 | 66,85 | 65,97 | 66,57 | 66,10 | 3.959.200 |
| 08 ago. 2019 | 65,81 | 66,95 | 65,72 | 66,74 | 66,27 | 3.608.800 |
| 07 ago. 2019 | 65,22 | 66,29 | 64,80 | 65,89 | 65,43 | 7.397.400 |
| 06 ago. 2019 | 65,68 | 66,84 | 65,24 | 66,49 | 66,02 | 5.499.300 |
| 05 ago. 2019 | 65,94 | 65,95 | 64,62 | 65,11 | 64,65 | 8.096.800 |
| 02 ago. 2019 | 67,65 | 67,75 | 66,43 | 67,12 | 66,65 | 6.322.400 |
| 01 ago. 2019 | 69,97 | 70,41 | 67,30 | 67,78 | 67,31 | 7.852.200 |
| 31 jul. 2019 | 70,47 | 71,25 | 69,71 | 70,40 | 69,91 | 6.599.800 |
| 30 jul. 2019 | 69,05 | 70,36 | 68,92 | 70,21 | 69,72 | 4.523.800 |
| 29 jul. 2019 | 68,80 | 69,93 | 68,77 | 69,62 | 69,13 | 4.182.300 |
| 26 jul. 2019 | 69,52 | 69,74 | 68,84 | 68,96 | 68,48 | 5.806.400 |
| 25 jul. 2019 | 69,01 | 70,14 | 68,68 | 69,50 | 69,01 | 6.220.000 |
| 24 jul. 2019 | 69,19 | 70,35 | 68,28 | 69,22 | 68,74 | 7.694.400 |
| 23 jul. 2019 | 71,35 | 71,35 | 69,71 | 69,94 | 69,45 | 6.834.200 |
| 22 jul. 2019 | 70,20 | 71,14 | 70,00 | 70,92 | 70,42 | 5.708.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...