CSX - CSX Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 mar. 202054,5155,1849,6049,8749,699.861.800
19 mar. 202050,5356,2048,7955,0154,826.092.500
18 mar. 202050,6752,4848,0650,9750,797.879.000
17 mar. 202049,5154,9348,1754,2654,078.822.100
16 mar. 202049,0253,3647,5648,9348,7611.278.600
13 mar. 202056,5058,7954,0157,9457,7412.272.900
12 mar. 202053,5556,4051,8853,4153,2212.256.700
11 mar. 202060,8961,8358,0658,3158,1010.872.500
10 mar. 202062,3263,1659,3562,8862,668.232.800
09 mar. 202062,9563,7359,5960,3960,188.465.700
06 mar. 202065,9468,8365,7268,2568,015.189.500
05 mar. 202069,9370,5868,6368,9668,724.894.700
04 mar. 202069,8772,2469,3872,0071,755.576.300
03 mar. 202070,2373,0468,5568,9168,678.122.400
02 mar. 202070,3271,4168,9870,7570,5010.651.300
28 feb. 202070,0870,9668,4270,4570,2011.539.000
27 feb. 202073,6675,4472,1872,2772,018.696.300
27 feb. 20200.26 Dividendo
26 feb. 202076,1376,7474,7375,3174,786.862.500
25 feb. 202078,1378,6475,4075,5775,048.901.100
24 feb. 202077,9778,5977,6078,0677,527.515.900
21 feb. 202079,8980,4479,4679,5679,013.853.400
20 feb. 202080,0880,6279,6080,4579,892.241.900
19 feb. 202079,8080,2579,6080,1779,612.251.800
18 feb. 202079,3680,0978,9879,5178,962.735.000
14 feb. 202079,6779,9579,1479,5979,042.341.700
13 feb. 202079,3079,9778,9079,8479,282.443.800
12 feb. 202079,0979,5078,4679,4978,942.761.600
11 feb. 202078,9779,4478,4178,5277,972.978.400
10 feb. 202077,3978,9177,3178,8878,333.284.600
07 feb. 202078,9279,1977,6777,8777,333.097.700
06 feb. 202078,5278,6577,7978,3277,772.262.100
05 feb. 202078,8178,8177,9078,1777,623.599.000
04 feb. 202078,2578,5577,5577,7777,232.937.800
03 feb. 202077,1877,5976,6777,1076,563.439.700
31 ene. 202077,2877,3775,8876,3475,814.649.000
30 ene. 202076,4177,8576,3577,7877,243.225.800
29 ene. 202076,7378,4076,5077,5376,994.943.700
28 ene. 202075,7276,6375,3076,2275,693.653.400
27 ene. 202075,0075,8374,6175,1774,653.677.900
24 ene. 202076,6877,0476,0476,7076,173.604.100
23 ene. 202074,5476,7273,9476,6476,114.368.600
22 ene. 202075,1275,1974,2274,6174,094.259.900
21 ene. 202075,7276,0674,6574,8374,314.927.100
17 ene. 202075,5077,1975,1976,4075,8710.446.600
16 ene. 202075,6576,8575,6576,7476,207.035.500
15 ene. 202074,5175,5874,3874,9974,474.785.200
*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