Italia markets open in 8 hours 57 minutes

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
33,72-0,64 (-1,86%)
Alla chiusura: 04:00PM EST
33,89 +0,17 (+0,50%)
Dopo ore: 05:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202233,6534,0133,1533,7233,7219.540.915
24 gen 202234,4434,5033,3934,3634,3629.000.300
21 gen 202235,0535,1433,4134,1034,1034.377.300
20 gen 202234,9236,1234,9235,2435,2418.196.600
19 gen 202235,3335,5634,9635,2535,2517.662.400
18 gen 202236,0536,0935,0735,2535,2520.629.500
14 gen 202236,4336,7436,2136,4436,4413.694.600
13 gen 202236,6836,9836,5836,7436,749.293.100
12 gen 202236,4336,7436,2636,6436,6411.545.000
11 gen 202236,5536,6035,4736,3036,3015.075.200
10 gen 202237,5837,6036,2936,5436,5416.150.500
07 gen 202237,5837,7837,3337,5137,519.770.200
06 gen 202237,4837,8737,2737,7137,7110.031.400
05 gen 202237,7137,9237,4037,4437,449.791.200
04 gen 202237,1138,0137,0837,6337,638.151.000
03 gen 202237,4637,7436,8537,0837,088.722.400
31 dic 202137,2637,8237,1637,6037,606.413.400
30 dic 202137,4137,6737,2037,3237,326.479.600
29 dic 202137,4237,7637,3237,5837,585.866.600
28 dic 202137,1637,6037,1637,4237,425.302.000
27 dic 202136,8637,2736,8337,1937,196.070.100
23 dic 202136,3036,9436,1336,7936,7911.146.100
22 dic 202135,9636,1035,8236,0836,086.111.500
21 dic 202135,6136,1035,5535,9535,959.657.100
20 dic 202135,2035,4434,9435,3135,3111.861.800
17 dic 202136,4836,5535,6335,7235,7229.587.400
16 dic 202136,3736,9036,3736,5736,5711.190.400
15 dic 202136,2836,5335,8936,4736,4711.198.400
14 dic 202135,8336,3035,7135,9235,9211.096.900
13 dic 202136,7836,9235,9736,0136,0114.655.200
10 dic 202136,9536,9836,5436,7436,7412.150.200
09 dic 202136,8137,0536,5536,6136,6110.872.800
08 dic 202137,1637,2936,5736,9536,9511.080.700
07 dic 202137,0037,3536,8537,0937,0910.565.700
06 dic 202136,2137,0236,1636,7636,7614.666.600
03 dic 202135,9536,4935,4735,8435,8421.822.900
02 dic 202134,4935,7334,4335,5735,5712.215.100
01 dic 202135,2735,6234,4234,4434,4415.993.900
30 nov 202135,2835,7434,5834,6634,6623.366.300
29 nov 202135,9836,2435,5835,6235,6213.836.400
29 nov 20210.093 Dividendo
26 nov 202135,6635,8034,7635,5735,4811.401.700
24 nov 202136,3036,5236,1036,2536,1616.542.400
23 nov 202136,0136,5735,8936,4836,3816.303.200
22 nov 202136,1836,5236,0336,0535,9610.024.100
19 nov 202136,1736,3135,8036,0835,9910.882.500
18 nov 202135,3636,4335,3636,2136,1217.516.300
17 nov 202135,1235,6234,9435,5435,4511.951.500
16 nov 202135,3535,5635,1035,1535,069.157.700
15 nov 202135,3035,4535,1635,1935,1013.052.300
12 nov 202135,2335,5335,0635,2335,147.348.200
11 nov 202135,4135,5034,9635,1235,038.109.800
10 nov 202135,5935,8035,3435,4735,388.923.500
09 nov 202135,3735,6035,1535,5435,4510.849.700
08 nov 202135,6735,7635,3035,4735,3810.883.300
05 nov 202135,7535,9335,3935,4135,329.027.800
04 nov 202135,4935,7535,2935,4335,349.697.100
03 nov 202135,7435,7835,2735,6835,598.398.700
02 nov 202135,7635,8335,4135,6935,6012.068.100
01 nov 202136,1436,1935,4635,6935,6010.976.100
29 ott 202136,0236,4535,9236,1736,089.950.900
28 ott 202135,8536,3035,8536,2436,158.995.100
27 ott 202136,0036,2835,6935,8635,7710.844.100
26 ott 202135,7936,0035,5935,6935,6010.596.600
25 ott 202135,5836,0635,3335,7335,6411.664.500
22 ott 202135,1235,6634,7635,4235,3314.922.200
21 ott 202135,3335,8934,9635,0134,9221.688.800
20 ott 202134,1234,5533,8734,4634,3714.134.700
19 ott 202134,3434,4333,9534,1134,0210.274.300
18 ott 202133,9934,3433,8034,2334,1410.913.400
15 ott 202133,6034,4233,5734,1634,0720.534.100
14 ott 202132,8333,4432,7933,4333,3411.005.500
13 ott 202132,2732,7131,9832,5832,498.349.400
12 ott 202132,5732,5732,0532,1332,057.468.700
11 ott 202132,7132,9932,4932,5032,428.718.300
08 ott 202132,1932,8032,1032,7132,629.871.500
07 ott 202132,8032,8532,1232,1832,1011.944.500
06 ott 202131,1732,5931,1632,5432,4517.573.800
05 ott 202130,4331,6630,4331,4331,3516.226.100
04 ott 202130,3830,8430,2830,5130,4316.652.400
01 ott 202129,7830,5629,7830,3430,2612.352.200
30 set 202130,4730,5529,7229,7429,6610.400.800
29 set 202130,4130,6230,2430,3630,2811.565.900
28 set 202130,5430,6630,1830,5030,4216.501.300
27 set 202130,3430,8230,2530,5630,4810.213.800
24 set 202130,1130,6930,0630,4230,3410.130.900
23 set 202129,8730,4129,8730,2130,139.476.400
22 set 202129,8730,1629,8129,8629,788.814.700
21 set 202130,1030,3429,6229,7129,6310.219.100
20 set 202129,9029,9929,4929,7729,6915.750.200
17 set 202130,8331,0030,2030,3130,2324.017.600
16 set 202130,9931,0630,7430,9130,8312.604.100
15 set 202130,6831,0130,5330,8530,7711.871.400
14 set 202130,9630,9630,4330,5030,429.952.200
13 set 202131,2331,2730,6630,9030,8212.954.000
10 set 202131,3031,5830,9230,9530,879.315.800
09 set 202131,7031,7231,2231,3531,278.042.800
08 set 202131,4531,7631,2731,6931,6110.216.500
07 set 202131,8832,0031,4731,5131,4311.166.400
03 set 202132,4332,5531,9432,0031,929.727.800
*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...