Italia markets closed

Commercial Metals Company (CMC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,34-0,21 (-0,36%)
In data: 03:52PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202457,7657,9757,2357,3457,34297.190
09 mag 202456,2057,7356,2057,5557,55635.000
08 mag 202455,7656,4255,7656,2256,22433.600
07 mag 202455,7656,7055,7656,2756,27631.900
06 mag 202456,5156,9555,7555,7955,79649.000
03 mag 202457,0457,1955,3655,9055,90858.000
02 mag 202454,7356,4954,4156,4656,461.135.800
01 mag 202454,1155,0353,7554,1954,19815.400
30 apr 202454,4454,6753,6553,7453,74967.300
29 apr 202453,5955,1153,5954,8754,87649.600
26 apr 202453,9154,3753,4453,4853,48530.900
25 apr 202453,1653,8152,6053,7153,71763.100
24 apr 202454,6455,0053,4353,7053,70687.800
23 apr 202454,0754,5553,2754,4554,45849.800
22 apr 202455,1355,6954,5955,1055,10494.000
19 apr 202455,1555,9054,5555,2155,21599.900
18 apr 202456,1156,2554,9655,2855,28720.300
17 apr 202456,1956,8055,7355,8755,871.019.700
16 apr 202455,0755,4754,3155,2355,23507.200
15 apr 202455,8056,2255,0555,7655,76662.900
12 apr 202456,4656,7555,0155,2055,20644.000
11 apr 202457,2857,2856,3156,5656,56628.500
10 apr 202457,1657,8156,3057,2257,22705.300
09 apr 202458,8358,9957,7858,2558,25877.600
08 apr 202458,4758,4857,5657,8257,82666.400
05 apr 202457,2657,9856,9157,8857,88492.300
04 apr 202458,5658,5656,9457,4257,421.045.300
03 apr 202458,2258,6357,6157,9957,99894.600
02 apr 202458,4658,9457,9258,3458,34891.100
01 apr 202458,7459,0758,5458,7458,74839.300
28 mar 202458,0358,9757,7958,7758,771.095.600
28 mar 20240.18 Dividendo
27 mar 202457,6658,3057,5158,2858,10788.100
26 mar 202458,5458,7657,2257,3057,12976.300
25 mar 202458,1359,1658,0158,3558,17910.500
22 mar 202458,8659,4057,7057,8757,691.534.200
21 mar 202458,0059,8155,5059,0058,823.008.000
20 mar 202455,1456,3254,9356,0155,841.483.300
19 mar 202454,0354,9954,0354,5054,33748.800
18 mar 202454,0754,3953,7653,8053,63855.800
15 mar 202452,8054,1652,8053,9353,762.417.500
14 mar 202452,4453,2052,1253,1953,03994.600
13 mar 202452,9153,4952,3852,7352,57648.300
12 mar 202452,7753,1352,0652,8352,67687.400
11 mar 202453,7253,7251,6352,4852,321.018.100
08 mar 202454,0354,3753,7354,1053,93827.800
07 mar 202453,1054,0353,0953,6553,48706.200
06 mar 202453,3253,9252,5352,6452,48951.700
05 mar 202452,7654,3852,7653,0752,91776.000
04 mar 202454,0654,4552,7853,0552,89791.300
01 mar 202454,0054,6453,2153,6053,431.043.100
29 feb 202454,4554,4553,5454,0053,83638.300
28 feb 202453,9854,3853,7854,1954,02462.100
27 feb 202455,1455,2054,2454,5754,40452.100
26 feb 202454,2455,1154,2454,8054,63435.000
23 feb 202453,8754,9053,5554,6954,52680.000
22 feb 202453,2154,0352,7153,8753,70870.000
21 feb 202454,6754,7553,0753,6653,49847.700
20 feb 202454,1255,1453,9654,8354,66733.000
16 feb 202455,1256,0854,9955,0354,86790.800
15 feb 202453,8755,4253,4455,1354,96805.500
14 feb 202452,7453,8452,3353,3853,22972.500
13 feb 202452,8953,1251,7152,4052,24823.000
12 feb 202453,8854,7953,8854,1854,01733.700
09 feb 202453,7854,4153,7554,1153,94813.000
08 feb 202452,8053,8952,6253,8053,631.098.200
07 feb 202451,0053,1650,5153,1052,941.385.300
06 feb 202450,1850,9650,1850,9550,79655.800
05 feb 202450,1550,5749,6050,2550,09894.500
02 feb 202451,3351,5650,5251,0650,901.040.100
01 feb 202452,4252,8551,4651,8751,711.013.100
31 gen 202452,9053,4952,2252,2252,06958.000
30 gen 202451,9853,1351,8252,9252,76926.500
29 gen 202451,6452,3151,1252,2852,12698.900
26 gen 202452,1952,5151,3651,7551,59957.200
25 gen 202452,2452,3751,4251,8451,681.065.900
24 gen 202451,8452,2151,4851,8051,642.471.600
23 gen 202451,6251,7250,9551,1951,031.995.700
22 gen 202449,8850,7849,8850,7650,601.090.200
19 gen 202450,3450,4748,9549,9049,751.200.500
18 gen 202450,5750,6349,6550,2050,041.172.600
17 gen 202448,7550,3148,7450,1349,98950.300
17 gen 20240.16 Dividendo
16 gen 202450,0150,3549,6549,7649,451.246.400
12 gen 202450,9751,4849,8150,0849,76778.200
11 gen 202450,8351,1749,7950,7750,451.521.500
10 gen 202449,0749,7349,0149,3849,071.601.500
09 gen 202451,2051,4349,2449,3449,031.507.900
08 gen 202449,5152,1449,0651,8351,502.046.400
05 gen 202448,0148,7647,7748,2247,921.240.800
04 gen 202449,1749,1748,1648,2947,991.050.300
03 gen 202449,5949,7748,9148,9348,621.087.100
02 gen 202449,7250,8849,5750,1849,86687.200
29 dic 202350,4150,6250,0150,0449,73679.400
28 dic 202350,8851,1150,2550,5550,23576.500
27 dic 202351,1651,5650,7750,9650,64585.400
26 dic 202350,8951,3750,8051,1250,80582.400
22 dic 202350,0051,0349,9650,7650,44808.700
21 dic 202349,2949,9349,0149,8649,55968.600
20 dic 202348,4849,7848,0948,6648,351.104.800
*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...