Italia markets closed

CSX Corporation (0HRJ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,11+0,54 (+1,48%)
Alla chiusura: 07:13PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 dic 202333,5333,8233,3133,6933,582.693
01 dic 202332,3933,2032,3933,1533,052.028
30 nov 202331,8532,0431,7632,0431,94388
29 nov 202332,0932,0931,8531,8831,781.054
29 nov 20230.11 Dividendo
28 nov 202332,9432,9431,9032,0231,812.613
27 nov 202332,5232,5232,0732,0731,863.434
24 nov 202332,4432,5732,4232,5532,341.533
23 nov 2023------
22 nov 202332,3432,4932,3032,4732,257.575
21 nov 202332,1632,3031,9932,3032,091.254
20 nov 202331,5032,0331,5031,9731,764.454
17 nov 202331,5531,7231,4431,6631,451.969
16 nov 202331,1731,3730,8930,9930,791.184
15 nov 202331,1131,2431,0031,0230,8120.405
14 nov 202331,0031,3530,9731,1130,902.489
13 nov 202330,5730,6230,3930,5030,292.619
10 nov 202330,3530,6330,3130,6330,43896
09 nov 202330,3730,4430,3330,4430,24914
*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...