Italia markets closed

The Chemours Company (CC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,57+0,42 (+1,61%)
Alla chiusura: 04:00PM EDT
26,57 0,00 (0,00%)
Dopo ore: 04:25PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202426,0627,6126,3326,5726,571.707.208
02 mag 202426,3226,8825,8126,1526,151.713.700
01 mag 202426,6127,2525,7526,0026,002.490.200
30 apr 202427,3727,7626,7126,7526,751.486.400
29 apr 202427,4827,8227,2727,6927,691.075.000
26 apr 202427,0127,3326,4927,3227,32776.600
25 apr 202427,0127,2426,3827,0327,03924.900
24 apr 202426,7627,4826,6827,0827,081.039.700
23 apr 202426,2726,9226,1226,7326,731.141.000
22 apr 202426,0826,7126,0126,4326,431.038.900
19 apr 202426,4026,5425,8325,9125,91900.000
18 apr 202426,7226,7526,0626,4826,481.233.500
17 apr 202426,6826,9426,3326,3726,371.147.000
16 apr 202425,7526,5525,6426,4126,411.336.300
15 apr 202426,7126,9325,8426,0226,02982.300
12 apr 202427,0527,1926,3526,4826,48736.600
11 apr 202427,6727,6727,0427,3027,30821.100
10 apr 202427,6028,0327,3327,5127,51917.600
09 apr 202428,0028,6427,3728,1628,161.175.500
08 apr 202427,3127,7827,0227,0527,05916.000
05 apr 202427,1827,1826,3427,0227,021.130.300
04 apr 202428,9729,0727,2727,2927,291.424.500
03 apr 202428,2528,7527,5528,7328,731.483.100
02 apr 202428,1928,3526,9827,6227,622.534.700
01 apr 202426,2228,8726,0028,7428,743.571.800
28 mar 202425,0027,4024,2426,2626,266.323.600
27 mar 202427,5528,9027,3628,8828,881.696.400
26 mar 202428,6128,6727,3427,3727,371.266.900
25 mar 202427,4228,4727,3328,3728,371.892.200
22 mar 202427,2827,9127,2627,8627,861.326.700
21 mar 202427,5127,6727,0827,2627,261.201.900
20 mar 202427,5127,7426,7027,2927,291.371.100
19 mar 202427,6428,2327,2527,4527,451.639.200
18 mar 202427,3027,9427,0427,8027,801.818.400
15 mar 202426,5227,3926,5227,1427,142.936.500
14 mar 202426,4526,7726,2226,6526,651.367.000
13 mar 202426,0926,9726,0326,8426,841.434.400
12 mar 202426,0326,3925,7726,1026,101.147.000
11 mar 202426,0526,9325,7826,1226,121.727.500
08 mar 202425,4426,0825,3225,8425,842.729.400
07 mar 202425,5026,0624,6625,3625,366.205.000
06 mar 202420,7522,1520,7222,0322,032.579.300
05 mar 202419,7520,9419,6820,5120,512.685.200
04 mar 202420,7021,2019,9820,1920,192.564.800
01 mar 202419,8321,1019,7020,7820,785.957.000
29 feb 202418,0020,5615,1019,6719,6727.410.200
28 feb 202428,5328,9728,4528,7228,721.373.200
27 feb 202429,2429,4428,7828,9328,93654.400
26 feb 202429,2629,5928,7828,8728,87653.400
23 feb 202429,5229,8029,2429,4829,48697.000
23 feb 20240.25 Dividendo
22 feb 202429,0729,8329,0329,7029,451.265.400
21 feb 202428,4629,0428,3029,0228,78843.100
20 feb 202427,7128,6027,5228,4728,231.224.700
16 feb 202427,6928,8127,5628,1227,881.477.700
15 feb 202427,1328,1427,0127,8227,592.040.100
14 feb 202428,2928,7026,5426,6426,424.638.800
13 feb 202430,2230,6929,8430,4930,231.698.100
12 feb 202430,0931,7630,0931,1830,921.057.000
09 feb 202430,0030,2229,4930,0929,84632.900
08 feb 202430,0830,1929,5330,0029,75778.800
07 feb 202430,3030,3029,2530,0029,75946.200
06 feb 202429,8330,9029,8330,0329,78806.800
05 feb 202430,0030,1729,4929,8929,64893.000
02 feb 202430,2531,0429,7530,6530,39729.900
01 feb 202430,5830,9230,1730,7730,51749.700
31 gen 202431,0031,4530,0430,1729,921.228.600
30 gen 202431,0031,3830,9531,0230,761.204.700
29 gen 202431,2531,4030,7631,3231,06761.400
26 gen 202432,0032,2531,1731,2931,031.052.200
25 gen 202431,6931,7931,0031,6931,42722.800
24 gen 202432,3132,4831,2031,2631,001.343.600
23 gen 202430,4332,1930,1332,1731,902.477.200
22 gen 202429,1430,0228,9829,7629,511.067.400
19 gen 202429,2529,2628,5229,2228,97817.500
18 gen 202428,9829,5228,6429,3529,101.024.200
17 gen 202429,0729,0728,5728,8328,59914.200
16 gen 202429,8230,0029,3529,5929,34960.100
12 gen 202430,6830,8030,0530,1929,94612.500
11 gen 202430,3530,4829,9530,2229,97735.700
10 gen 202430,5630,7930,2730,4630,20654.400
09 gen 202430,7830,9830,3530,7130,451.065.600
08 gen 202431,0531,6030,7631,3631,10755.800
05 gen 202430,4732,0530,4731,2831,022.168.900
04 gen 202430,9031,1830,4130,6330,37882.700
03 gen 202431,1931,3330,3130,9530,691.439.600
02 gen 202431,2032,7031,0331,7831,511.280.600
29 dic 202331,9132,0331,1831,5431,271.143.500
28 dic 202332,2932,4231,9332,1431,87569.400
27 dic 202332,4232,5632,0232,4732,20675.700
26 dic 202331,7732,6131,6632,4232,15723.800
22 dic 202331,2032,6331,1331,7931,521.665.600
21 dic 202330,7731,2930,0431,0630,801.171.700
20 dic 202330,6030,9730,2130,3030,041.087.200
19 dic 202331,2231,3730,4830,8230,561.308.200
18 dic 202330,7630,9530,2030,8130,551.032.800
15 dic 202331,3231,5830,1830,4430,182.275.400
14 dic 202329,8731,8329,8731,4031,142.812.500
13 dic 202328,2729,2227,9429,1628,911.398.500
12 dic 202328,9928,9928,1728,4528,21916.400
*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...