Italia markets open in 7 hours 39 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,37-0,69 (-0,83%)
Alla chiusura: 04:00PM EDT
82,37 0,00 (0,00%)
Dopo ore: 05:43PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202483,6583,8282,3182,3782,371.007.197
01 mag 202482,5384,3881,6683,0683,061.847.400
30 apr 202483,2085,6681,9182,0782,072.933.200
29 apr 202481,0981,9280,7681,0981,092.063.900
26 apr 202480,8281,2980,0080,5980,591.903.800
25 apr 202478,4179,9878,1679,7879,781.596.500
24 apr 202478,3479,1877,9078,8378,831.602.300
23 apr 202478,8080,5878,5578,6078,601.154.900
22 apr 202478,0079,6877,1279,4379,431.036.900
19 apr 202476,4377,8776,1577,6777,671.084.300
18 apr 202476,7677,0776,1576,9276,92593.000
17 apr 202476,8777,0276,0476,4376,43889.900
16 apr 202477,1177,5075,7576,9876,98998.800
15 apr 202478,2978,7175,2876,2076,201.338.200
12 apr 202478,8779,5276,8777,3177,311.110.100
11 apr 202479,4979,9578,9979,5179,51802.200
10 apr 202479,0279,7078,4379,5079,50961.700
09 apr 202477,3380,5777,2180,5680,561.388.000
08 apr 202477,4977,9076,7076,9976,99736.300
05 apr 202477,3478,0177,2377,3077,30608.700
04 apr 202477,9178,7977,2877,5077,50584.500
03 apr 202477,7078,3876,9077,4277,42756.100
02 apr 202479,1279,2677,9778,1578,15803.700
01 apr 202479,2779,4778,8779,3179,31654.000
28 mar 202478,2979,3678,0479,2679,261.403.700
27 mar 202477,3578,5177,1278,5178,51882.500
26 mar 202477,9778,0977,3377,4377,43996.300
25 mar 202477,8778,3477,3677,3977,39790.600
22 mar 202478,2278,2277,1277,5577,551.057.500
21 mar 202477,6977,8177,1077,7577,751.210.900
20 mar 202476,8177,7076,6877,2977,291.550.600
19 mar 202477,4178,1977,0677,2677,261.457.600
18 mar 202477,6078,2076,9177,4377,431.462.300
15 mar 202477,0078,6377,0077,7277,721.872.600
14 mar 202477,5178,0676,8177,2677,261.255.400
13 mar 202477,6678,6277,6677,9677,961.091.100
13 mar 20240.25 Dividendo
12 mar 202478,7778,8377,5478,0077,751.147.900
11 mar 202477,8978,9377,7478,2477,99983.700
08 mar 202478,1678,8077,9177,9877,73894.500
07 mar 202476,6077,9076,2977,8077,551.209.400
06 mar 202475,5176,4375,0176,0075,76950.600
05 mar 202475,5675,9774,3274,6574,411.239.300
04 mar 202476,7576,7875,7875,9075,661.337.700
01 mar 202476,5376,9675,8276,3276,081.129.900
29 feb 202475,8076,8175,0076,6276,371.898.000
28 feb 202477,0577,6974,9275,1274,881.807.700
27 feb 202476,3777,6976,1077,4977,241.204.600
26 feb 202476,6577,7475,8375,8475,60789.400
23 feb 202477,4977,6776,4776,9276,67867.100
22 feb 202475,1477,1275,0776,8276,571.610.000
21 feb 202473,0375,2773,0375,2575,011.531.900
20 feb 202472,1073,7771,8073,1472,911.155.500
16 feb 202471,6272,2771,0072,2672,031.806.700
15 feb 202473,6174,0271,8071,9471,711.877.500
14 feb 202473,6874,1972,7973,4773,231.656.900
13 feb 202474,3474,6973,3073,5373,291.695.000
12 feb 202474,9976,2374,8075,6475,401.841.600
09 feb 202474,9375,4273,3874,7974,551.342.400
08 feb 202474,9075,5373,9474,2974,051.877.100
07 feb 202479,0079,0074,6574,9674,722.629.400
06 feb 202470,8477,7669,6176,6776,425.849.500
05 feb 202487,8488,4786,6388,3388,051.206.000
02 feb 202488,3889,2687,2889,0488,751.169.600
01 feb 202490,1090,3488,2089,6589,362.147.700
31 gen 202491,1191,1788,4088,5088,221.282.200
30 gen 202490,1091,0189,9490,6990,401.053.700
29 gen 202490,6290,9789,6990,7390,441.219.900
26 gen 202491,1491,3290,3691,0490,75709.000
25 gen 202491,2491,7190,0190,5190,221.159.600
24 gen 202491,8291,9889,9689,9989,70681.100
23 gen 202491,6591,8090,5091,1590,861.059.900
22 gen 202490,4891,3090,2590,8590,56552.200
19 gen 202489,3190,8188,3390,6490,35840.100
18 gen 202489,7490,0288,7289,2989,00799.000
17 gen 202489,7290,5889,2589,5689,27821.200
16 gen 202490,1390,8189,4390,7990,50863.200
12 gen 202492,0992,5090,5190,8590,56412.600
11 gen 202491,8692,0790,7291,1590,86900.600
10 gen 202491,4492,0490,9591,4891,19757.100
09 gen 202491,4592,0890,6791,7891,49559.800
08 gen 202491,0992,0990,5292,0091,71855.600
05 gen 202489,8091,5789,2791,2390,941.298.800
04 gen 202489,9890,6989,9790,3490,05823.200
03 gen 202490,6491,0189,2590,1189,821.006.300
02 gen 202491,2692,6191,0391,7591,46737.900
29 dic 202392,7893,1592,0892,0991,79705.200
28 dic 202393,7593,7992,8493,3193,01568.000
27 dic 202392,7793,2692,4792,9692,66589.500
26 dic 202391,7693,2991,6892,7492,44533.100
22 dic 202392,3593,0291,6192,1291,82536.300
21 dic 202392,0492,2591,2592,0791,77469.900
20 dic 202392,3993,1891,2691,2991,001.168.400
19 dic 202391,7992,6191,5492,5492,242.292.600
18 dic 202390,6391,3289,5791,1190,822.141.500
15 dic 202390,4391,4789,6390,0689,772.189.100
14 dic 202391,8093,4690,8090,8390,541.897.000
13 dic 202387,4891,0087,4890,4590,161.615.600
12 dic 202388,2188,3087,1087,8887,60644.900
11 dic 202388,4189,6188,2388,4288,14584.700
*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...