Italia markets closed

CSX Corporation (0HRJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,15+0,25 (+0,74%)
Alla chiusura: 07:12PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202433,6434,1533,6434,1534,151.487
25 apr 202433,8734,1533,6433,9033,904.020
24 apr 202434,3534,4333,4433,7433,7410.924
23 apr 202434,6234,9634,5434,9634,962.407
22 apr 202434,5734,7234,2534,6734,671.617
19 apr 202434,4534,6034,2934,3234,321.576
18 apr 202434,1834,9034,1134,5434,5410.021
17 apr 202434,4034,7733,9634,2934,297.966
16 apr 202435,2235,2534,8434,9834,982.788
15 apr 202435,7535,7735,0035,0035,004.639
12 apr 202435,1135,4435,1135,2535,254.456
11 apr 202435,4535,6835,1935,6435,644.556
10 apr 202435,4735,6235,2935,5235,522.008
09 apr 202436,0036,0935,6635,9135,911.305
08 apr 202436,0836,4036,0036,2036,204.589
05 apr 202436,2436,4436,2336,4236,423.784
04 apr 202436,6236,7136,5136,6336,637.332
03 apr 202436,6336,7836,5336,5436,548.550
02 apr 202436,6736,6836,5836,6036,606.304
28 mar 202436,9937,1136,7037,1137,118.574
27 mar 202436,4036,6236,3036,5736,574.531
26 mar 202435,9236,5835,7036,1336,1332.988
25 mar 202437,3937,3936,7836,8536,8515.193
22 mar 202437,9838,0037,4637,4737,476.493
21 mar 202437,8537,8737,5237,6937,6911.627
20 mar 202436,9437,6036,8237,6037,6011.085
19 mar 202437,1937,3636,9036,9036,902.430
18 mar 202436,9937,2636,9737,2137,216.010
15 mar 202437,0437,3537,0437,1937,192.314
14 mar 202437,7037,7236,6936,8836,8810.719
13 mar 202437,7737,8837,5037,8137,8135.276
12 mar 202437,7838,0937,7537,8837,88729
11 mar 202438,3138,3137,8537,9937,9914.004
08 mar 202437,9838,2937,9638,2938,291.208
07 mar 202438,4238,4238,2638,2638,261.597
06 mar 202438,2138,4938,2038,3638,363.452
05 mar 202438,5238,6038,2538,3338,332.276
04 mar 202438,1938,3438,1338,2838,283.682
01 mar 202437,7938,1537,6638,1538,159.870
29 feb 202437,8638,0737,7738,0038,001.497
28 feb 202437,6938,1037,6937,8837,883.675
28 feb 20240.12 Dividendo
27 feb 202438,2338,2337,8137,8137,692.432
26 feb 202438,4038,6638,2738,4838,361.481
23 feb 202437,9438,3037,8638,0737,953.955
22 feb 202437,2137,7637,1337,7637,6411.216
21 feb 202437,0137,0936,8536,9936,872.507
20 feb 202436,6536,8236,4736,8236,7025.589
19 feb 2024------
16 feb 202437,0037,0036,6936,9236,803.237
15 feb 202437,1837,3936,9836,9936,873.882
14 feb 202436,6236,9436,6036,8436,7221.668
13 feb 202436,7536,7736,4536,4936,383.048
12 feb 202436,7636,8836,4936,8136,692.346
09 feb 202437,1437,1836,7536,7836,661.200
08 feb 202436,9237,0736,7736,8836,764.078
07 feb 202437,1937,3337,1137,1737,052.237
06 feb 202436,7637,1336,7637,0536,934.681
05 feb 202436,3636,8936,3436,7936,677.524
02 feb 202436,2836,7136,1036,7136,595.095
01 feb 202435,6936,1735,6536,0835,977.665
31 gen 202435,9836,1135,6735,9135,8051.285
30 gen 202435,5935,8635,2935,8635,7510.138
29 gen 202435,1735,4235,0835,3735,268.790
26 gen 202435,0735,2734,8535,2135,108.610
25 gen 202434,1134,7633,4534,7634,655.213
24 gen 202434,9834,9934,6034,6534,547.530
23 gen 202434,7734,9234,6034,9234,803.414
22 gen 202434,8834,9734,5734,8034,692.065
19 gen 202434,3834,6734,3834,6734,556.913
18 gen 202434,3534,5034,2234,5034,393.857
17 gen 202434,4034,4834,2834,2834,174.595
16 gen 202434,8034,9634,6434,6734,568.136
15 gen 2024------
12 gen 202434,7534,8234,5434,7734,663.160
11 gen 202434,6034,6634,2934,4434,332.332
10 gen 202434,6134,7034,5434,5434,4350.529
09 gen 202434,2634,5334,2634,5034,39869
08 gen 202434,7434,7434,4234,4734,363.284
05 gen 202434,7134,9034,6034,7234,614.724
04 gen 202434,5934,9634,5934,7834,672.164
03 gen 202434,6934,8734,5734,8734,761.942
02 gen 202434,5434,9234,5334,7234,611.105
29 dic 202334,6934,7634,6134,7134,60229
28 dic 202334,7234,7634,6034,7234,611.069
27 dic 202334,8434,8434,6934,7634,641.512
22 dic 202334,5534,7934,5534,6434,532.433
21 dic 202334,4434,4934,2834,2834,175.976
20 dic 202334,2234,8134,2234,7834,67856
19 dic 202334,3134,5634,2634,4434,34767
18 dic 202334,1534,5134,1534,4734,361.159
15 dic 202333,7833,8733,5733,8133,70547
14 dic 202333,2434,0133,2433,7633,65148.179
13 dic 202333,1233,1732,8032,8032,70866
12 dic 202333,2733,3833,1433,1933,091.765
11 dic 202333,2033,2533,1233,2233,12781
08 dic 202333,4533,4633,0633,0832,972.444
07 dic 202333,8033,8033,4733,5933,482.380
06 dic 202333,4033,5333,2633,4633,355.950
05 dic 202333,4333,4333,1533,3633,252.578
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...