Italia markets closed

California Resources Corporation (CRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,90-0,36 (-0,65%)
Alla chiusura: 04:00PM EDT
54,90 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202455,1355,2854,5154,9054,90299.100
25 apr 202454,7755,3853,7855,2655,26341.600
24 apr 202455,5855,7554,7054,9354,93380.700
23 apr 202455,1056,2954,6955,7655,76520.200
22 apr 202454,2455,1553,6354,9454,94484.200
19 apr 202453,4354,8153,4354,4354,43340.500
18 apr 202454,2854,7753,5953,6953,69427.100
17 apr 202455,0955,4853,6553,8153,81510.800
16 apr 202454,6255,5053,9955,1355,13464.800
15 apr 202455,7856,1654,5355,0055,00522.400
12 apr 202457,2457,8855,2855,7955,79517.400
11 apr 202456,9257,1356,1856,5456,54604.100
10 apr 202456,0357,0555,9256,9456,94824.100
09 apr 202456,0756,7055,7156,6656,66647.400
08 apr 202454,7756,0354,6155,7255,72578.400
05 apr 202454,6055,0053,9954,7754,77864.800
04 apr 202453,6854,8153,6854,1854,18602.400
03 apr 202453,4553,7853,2253,6953,69612.700
02 apr 202454,0154,2252,6753,2853,28968.500
01 apr 202455,5855,5853,7653,8353,83575.000
28 mar 202455,1355,6354,6455,1055,10772.500
27 mar 202453,2555,0353,2554,9354,93523.900
26 mar 202454,3054,5853,0553,2753,27798.200
25 mar 202453,3254,6453,3253,9953,99623.700
22 mar 202455,6355,6352,9053,0653,06941.700
21 mar 202456,3156,8755,9056,0856,08681.500
20 mar 202454,5656,2254,1656,1656,16669.300
19 mar 202453,8255,0053,8254,6954,69673.100
18 mar 202453,9554,3253,1653,8453,84805.100
15 mar 202453,9155,1053,4753,9853,987.710.900
14 mar 202453,5254,2053,1254,0254,021.264.700
13 mar 202452,1153,6952,1153,0253,021.631.300
12 mar 202451,8352,3651,3452,0952,091.522.400
11 mar 202449,2752,0649,2351,9551,953.100.300
08 mar 202449,4350,0545,1148,3448,344.192.500
07 mar 202453,3554,1548,1648,8548,852.460.100
06 mar 202453,5054,1152,8053,1353,13674.400
05 mar 202452,6253,8852,6253,2753,27631.100
05 mar 20240.31 Dividendo
04 mar 202454,4154,6253,0553,0952,781.167.800
01 mar 202452,3654,1952,3653,9653,641.881.300
29 feb 202452,8153,0951,9452,1751,871.590.700
28 feb 202454,0055,5951,3852,6852,371.788.100
27 feb 202454,1855,0153,8555,0054,68516.400
26 feb 202453,7854,2953,3854,0053,68469.400
23 feb 202454,0454,3853,2454,0253,70388.100
22 feb 202454,2154,9453,9054,8254,50430.800
21 feb 202453,5954,9453,5954,7154,39543.000
20 feb 202453,4253,7052,9653,2552,94401.800
16 feb 202454,0854,2553,3753,9253,61474.200
15 feb 202452,7054,0952,6953,9353,62708.000
14 feb 202452,8653,1051,4452,4852,17600.600
13 feb 202452,8353,4451,7652,4652,15728.600
12 feb 202452,9854,3652,9853,5353,22813.800
09 feb 202453,6854,1351,8652,2551,94860.700
08 feb 202453,8653,8652,4653,6653,351.270.500
07 feb 202447,2553,5747,2553,2252,913.412.300
06 feb 202446,2847,4046,2847,0146,74433.600
05 feb 202446,4046,6745,7046,2145,94382.500
02 feb 202447,3547,4246,7046,8146,54499.600
01 feb 202448,0548,5447,0347,5447,26707.300
31 gen 202450,7050,7047,6547,6847,40894.500
30 gen 202450,3951,0250,3450,6950,39695.000
29 gen 202450,8551,1650,2351,0350,73502.200
26 gen 202451,6651,7550,4450,8750,57317.700
25 gen 202451,6851,6850,9751,5351,23765.400
24 gen 202450,7951,1550,4051,0950,79331.300
23 gen 202450,4850,9650,1150,2549,96468.700
22 gen 202450,5450,7650,0850,5450,24559.800
19 gen 202450,4250,6749,8050,5650,26375.600
18 gen 202450,2750,5549,6350,4450,15433.600
17 gen 202449,6050,5249,6050,1149,82300.900
16 gen 202451,5351,9950,0550,3150,02423.000
12 gen 202452,4152,6751,3851,6851,38338.300
11 gen 202451,1751,4750,6951,2650,96370.300
10 gen 202451,7051,9650,7851,0950,79353.700
09 gen 202451,9351,9350,6251,6751,37632.700
08 gen 202450,7452,2450,1952,0551,75535.900
05 gen 202451,4051,7050,8351,5751,27730.500
04 gen 202454,6354,6352,0852,0951,79624.100
03 gen 202453,6054,6253,0053,9753,65516.100
02 gen 202454,8455,6153,7754,0053,68573.400
29 dic 202354,9354,9854,4154,6854,36353.500
28 dic 202355,6955,9254,9054,9454,62362.700
27 dic 202355,5556,0455,4055,8755,54371.900
26 dic 202354,7555,8854,4355,6355,31476.400
22 dic 202354,9555,1253,8954,3053,98498.800
21 dic 202354,2854,8153,7454,7354,41427.300
20 dic 202355,0256,0753,8354,0753,75841.800
19 dic 202353,0054,7552,8054,7454,42651.500
18 dic 202352,7853,2552,3152,9752,66638.900
15 dic 202351,4852,0651,3851,9751,673.462.500
14 dic 202351,0851,5650,6451,5051,20763.100
13 dic 202349,3050,1148,5950,0849,79963.000
12 dic 202349,8849,8848,7549,0448,75823.200
11 dic 202349,7950,6949,4650,4550,16541.500
08 dic 202349,6250,6349,4750,1949,90552.700
07 dic 202349,3449,6548,6749,1248,831.431.500
06 dic 202350,2550,6349,1649,1948,90484.000
05 dic 202351,4351,4350,5050,5750,27416.100
*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...