Mercados españoles cerrados en 34 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 202187,7387,7386,3386,4486,441.266.150
22 ene. 202189,4690,4987,5387,6487,646.612.600
21 ene. 202192,5992,7891,1991,6191,614.307.300
20 ene. 202193,0093,3492,1193,2193,214.378.000
19 ene. 202193,7394,3592,5492,6692,663.105.700
15 ene. 202193,1793,8391,9093,4293,424.170.900
14 ene. 202194,7194,8593,2893,4993,493.286.200
13 ene. 202195,7595,9894,0594,6494,645.135.600
12 ene. 202195,1496,4594,7595,8995,893.170.300
11 ene. 202195,4497,5495,1295,9995,994.092.100
08 ene. 202193,8696,2793,8695,8495,844.176.900
07 ene. 202192,7094,4692,0694,0394,033.895.200
06 ene. 202189,2892,0389,2491,8691,864.487.900
05 ene. 202187,8890,0987,8189,4889,483.454.600
04 ene. 202190,6691,0487,3987,9987,995.186.900
31 dic. 202089,9690,9189,6690,7590,753.021.200
30 dic. 202089,6990,4989,5090,3390,331.978.300
29 dic. 202090,9591,2388,6989,3389,332.740.200
28 dic. 202090,5691,2590,3590,6490,641.672.100
24 dic. 202089,7990,2289,1590,0590,05876.400
23 dic. 202089,8990,5189,2289,6789,674.027.300
22 dic. 202089,2690,1989,1089,5589,554.876.400
21 dic. 202088,7890,3788,5789,6989,692.763.100
18 dic. 202090,4890,9889,4590,6690,665.637.200
17 dic. 202089,3390,9789,3390,5590,552.947.400
16 dic. 202090,0590,3788,9789,1089,103.040.800
15 dic. 202089,8890,5288,8490,2290,223.981.700
14 dic. 202091,2191,3388,8988,9288,922.612.300
11 dic. 202089,2190,6989,0090,4390,433.345.900
10 dic. 202089,5590,5589,5490,0090,004.333.800
09 dic. 202091,6892,2991,2091,7391,732.837.500
08 dic. 202091,1592,0990,9891,5091,503.707.100
07 dic. 202091,4592,3291,1092,0492,044.456.600
04 dic. 202090,6491,9790,4691,8591,854.674.800
03 dic. 202090,9991,6089,9790,4390,435.121.000
02 dic. 202090,0391,3690,0290,6890,685.072.900
01 dic. 202090,9292,0890,3590,6290,624.968.900
30 nov. 202091,0991,8489,9690,0590,056.642.800
27 nov. 202092,4992,7291,1491,2991,291.380.200
27 nov. 20200.26 Dividendo
25 nov. 202092,9993,1291,5692,2491,982.375.200
24 nov. 202093,4693,4692,2292,9292,667.771.300
23 nov. 202091,9692,6791,2592,0691,803.077.600
20 nov. 202091,5392,2890,9491,5491,282.132.100
19 nov. 202090,8591,8590,1991,7091,442.775.600
18 nov. 202092,8493,6491,2991,3391,072.632.900
17 nov. 202091,8292,9291,4492,5092,242.455.900
16 nov. 202092,2393,0891,2893,0092,743.589.500
13 nov. 202090,1191,6589,7390,6090,343.409.100
12 nov. 202089,4990,5588,9289,7389,484.070.600
11 nov. 202091,6091,8889,3090,0489,794.392.600
10 nov. 202087,7591,8887,1891,4091,147.164.000
09 nov. 202090,3593,7188,0288,2087,955.963.500
06 nov. 202087,1887,6985,6286,1885,942.890.600
05 nov. 202085,5187,8985,0087,0386,786.104.000
04 nov. 202085,4887,5584,5684,8384,596.449.000
03 nov. 202082,6384,7982,2384,2283,985.598.400
02 nov. 202080,3382,1179,2581,7681,535.828.500
30 oct. 202077,6579,0177,5078,9478,725.884.100
29 oct. 202075,6778,9475,3977,8977,675.506.200
28 oct. 202076,4777,5675,7475,9375,726.200.600
27 oct. 202078,9979,4777,6278,0977,875.462.100
26 oct. 202080,3380,3978,3278,8778,653.331.800
23 oct. 202081,7082,5880,3681,2981,063.178.500
22 oct. 202082,1684,8181,0281,7381,507.151.600
21 oct. 202079,2080,0878,6378,7278,504.684.300
20 oct. 202079,3081,2279,1680,1379,902.804.300
19 oct. 202079,8180,8678,8179,0578,833.108.600
16 oct. 202080,9581,3480,0880,1179,885.289.500
15 oct. 202079,5681,1579,2781,0380,802.739.500
14 oct. 202079,4681,2579,4680,4780,244.131.800
13 oct. 202080,5180,9978,9679,1978,974.323.400
12 oct. 202078,9380,2178,4379,5679,344.698.500
09 oct. 202077,9778,9477,9778,4878,262.124.000
08 oct. 202078,9279,2077,2077,7177,493.444.600
07 oct. 202077,1179,1577,0478,6978,473.496.400
06 oct. 202077,9778,4076,4776,7276,503.297.200
05 oct. 202077,4978,2977,3177,7477,522.865.300
02 oct. 202076,7877,8776,3177,1576,933.549.200
01 oct. 202078,3578,3576,2776,8676,644.249.200
30 sept. 202078,3979,2377,3877,6777,454.877.600
29 sept. 202078,9679,4677,5777,6077,383.802.500
28 sept. 202079,1679,7278,5079,3379,112.896.900
25 sept. 202077,2478,3376,6578,0877,863.459.200
24 sept. 202076,0777,5575,3876,5876,364.245.800
23 sept. 202078,6778,9976,0976,5076,284.486.900
22 sept. 202077,6578,2877,1477,9377,713.634.300
21 sept. 202078,3078,7676,3177,5877,364.358.400
18 sept. 202079,7580,5879,2579,8379,606.739.100
17 sept. 202077,9980,0077,3879,5079,284.618.600
16 sept. 202081,2081,4079,1479,3579,134.985.500
15 sept. 202079,7481,1079,2580,2780,044.996.100
14 sept. 202077,8479,3977,2578,9678,743.498.100
11 sept. 202076,2577,4276,0677,1776,952.892.700
10 sept. 202076,3577,0075,2875,8275,613.725.000
09 sept. 202075,7377,8875,6876,6676,443.663.300
08 sept. 202075,3776,5774,1475,2675,054.100.800
04 sept. 202076,2376,9774,4175,5175,304.178.900
03 sept. 202078,3278,4175,0875,6575,444.718.700
02 sept. 202077,9578,6577,1777,6877,468.116.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...