Italia markets closed

Canadian National Railway Company (CNI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,92+0,91 (+0,75%)
In data: 11:57AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024122,06122,24121,14121,92121,92157.885
01 mag 2024121,36121,84120,08121,01121,011.008.400
30 apr 2024123,13123,52121,37121,44121,441.079.400
29 apr 2024125,62125,81123,55124,05124,05822.000
26 apr 2024124,48125,60124,20125,23125,23847.400
25 apr 2024122,26125,90121,68124,78124,781.450.400
24 apr 2024130,34130,60122,20122,86122,862.433.800
23 apr 2024129,44130,63128,98129,40129,401.617.700
22 apr 2024128,20129,93127,91129,32129,321.531.700
19 apr 2024127,29128,85127,09127,65127,65740.900
18 apr 2024127,58127,92126,44127,16127,16713.000
17 apr 2024127,90128,10125,10127,03127,031.014.300
16 apr 2024128,15128,48127,07127,28127,28691.300
15 apr 2024129,69130,19127,97128,79128,79724.700
12 apr 2024128,50129,00127,64128,45128,45767.900
11 apr 2024131,56132,27128,92129,43129,43802.000
10 apr 2024130,81131,59129,40131,26131,261.160.800
09 apr 2024131,14131,62129,46130,99130,99851.300
08 apr 2024129,17130,87129,17130,50130,501.094.000
05 apr 2024129,00130,20128,46129,74129,741.311.900
04 apr 2024131,35131,76128,50129,00129,001.353.300
03 apr 2024129,68131,69129,68130,57130,57693.700
02 apr 2024130,84131,76129,94130,28130,28809.900
01 apr 2024131,98131,98130,88131,52131,52739.000
28 mar 2024131,75132,73131,40131,71131,71786.900
27 mar 2024130,70131,69130,48131,65131,65684.000
26 mar 2024129,99131,02129,89130,17130,17895.800
25 mar 2024131,70131,78129,69129,78129,781.032.400
22 mar 2024133,00133,10131,52131,83131,83620.700
21 mar 2024132,01134,02131,83132,83132,831.438.900
20 mar 2024128,89131,99128,89131,88131,88697.900
19 mar 2024129,69130,46129,01129,05129,05777.600
18 mar 2024129,33130,51127,35130,08130,081.301.600
15 mar 2024127,83129,01127,67128,62128,62839.000
14 mar 2024130,18130,22127,41128,18128,18812.700
13 mar 2024129,99130,52129,53130,36130,36620.300
12 mar 2024128,50130,17128,42129,96129,96655.100
11 mar 2024128,34128,87127,48128,77128,77682.400
08 mar 2024129,59129,87128,28128,72128,72688.100
07 mar 2024127,59129,33127,20129,05129,05842.000
06 mar 2024129,80129,87126,48126,95126,952.481.200
06 mar 20240.622 Dividendo
05 mar 2024129,75130,47129,30129,59128,971.871.700
04 mar 2024130,43130,43128,71129,66129,041.069.500
01 mar 2024129,37131,18129,19130,31129,68762.600
29 feb 2024130,05130,19129,39129,69129,07788.300
28 feb 2024130,79130,90129,52129,75129,13980.400
27 feb 2024131,28131,85130,67131,34130,71810.800
26 feb 2024131,10132,10130,67131,61130,98798.400
23 feb 2024131,75132,12131,15131,61130,98681.200
22 feb 2024130,00131,68129,63131,43130,801.422.300
21 feb 2024128,22129,15127,51129,07128,45588.300
20 feb 2024129,78129,88127,60128,01127,401.038.900
16 feb 2024129,59130,53129,19129,85129,23514.400
15 feb 2024128,90129,96128,86129,91129,29766.300
14 feb 2024126,12128,89125,92128,86128,241.734.400
13 feb 2024126,61127,00124,96125,53124,931.110.200
12 feb 2024128,47129,05127,94128,38127,76618.600
09 feb 2024128,47129,00127,91128,57127,95768.800
08 feb 2024129,06129,19128,05128,19127,571.038.600
07 feb 2024128,75129,66128,15129,13128,51803.300
06 feb 2024126,30128,43126,17128,27127,65918.100
05 feb 2024126,51127,15125,86126,35125,74766.100
02 feb 2024126,67127,06125,20126,70126,09820.000
01 feb 2024124,48127,15124,48126,92126,311.297.500
31 gen 2024125,30126,23123,96124,04123,441.153.500
30 gen 2024123,73125,55123,62125,02124,42937.200
29 gen 2024123,44124,22122,63124,12123,521.162.700
26 gen 2024124,03124,82123,45123,94123,351.012.100
25 gen 2024123,81124,30122,36123,66123,071.605.100
24 gen 2024126,66127,43122,23123,01122,422.784.500
23 gen 2024124,83125,99124,54125,79125,191.589.100
22 gen 2024126,66126,69124,49124,74124,141.725.600
19 gen 2024124,49126,62123,35126,15125,541.082.100
18 gen 2024122,75125,10122,75124,73124,13877.700
17 gen 2024124,65124,65122,38122,76122,17816.400
16 gen 2024125,16125,86123,98125,09124,49683.900
12 gen 2024124,74126,25124,48126,21125,601.132.100
11 gen 2024124,36124,77122,97124,51123,911.042.800
10 gen 2024123,37124,44123,05124,35123,75942.400
09 gen 2024124,63124,96123,54123,69123,10851.400
08 gen 2024125,43125,66124,13125,25124,65755.900
05 gen 2024125,72127,15125,18125,88125,28794.100
04 gen 2024125,32126,21124,88125,81125,211.020.800
03 gen 2024124,91125,95124,69125,06124,46865.000
02 gen 2024124,36125,75124,05125,44124,84815.000
29 dic 2023125,11125,86124,78125,63125,03712.200
28 dic 2023125,83126,48124,78125,10124,50644.100
27 dic 2023125,09126,68125,09125,83125,23524.900
26 dic 2023124,84125,90124,70125,55124,95501.300
22 dic 2023124,00125,38124,00124,96124,36701.200
21 dic 2023122,99124,12122,87123,61123,02877.800
20 dic 2023122,45124,53122,13122,20121,611.070.000
19 dic 2023120,78122,96120,65122,96122,37801.800
18 dic 2023120,93121,71120,26120,90120,32739.500
15 dic 2023120,57121,43119,97120,39119,811.028.300
14 dic 2023119,68121,45119,58120,88120,301.782.100
13 dic 2023118,85120,04117,31119,96119,38863.500
12 dic 2023119,00119,10117,79119,07118,50908.200
11 dic 2023117,92119,08117,78118,99118,42866.100
*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...