Mercado abrirá em 3 h 17 min

Crown Castle Inc. (CCI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
95,08-0,12 (-0,13%)
No fechamento: 04:00PM EDT
95,16 +0,08 (+0,08%)
Pré-Abertura: 04:50AM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202495,0095,3193,7695,0895,083.280.300
19 de abr. de 202494,3795,5693,8095,2095,205.055.400
18 de abr. de 202495,6996,4892,4894,3794,374.938.200
17 de abr. de 202494,4094,7092,8193,0593,053.985.800
16 de abr. de 202495,0095,0793,3793,9693,964.055.200
15 de abr. de 202496,7297,4495,0595,6595,652.954.900
12 de abr. de 202496,9997,1696,2396,7196,712.690.100
11 de abr. de 202498,5398,6596,7897,0897,083.495.900
10 de abr. de 202499,82100,1896,6197,7097,702.932.100
09 de abr. de 2024100,92102,03100,59102,00102,002.106.600
08 de abr. de 2024101,00101,30100,07100,19100,192.416.200
05 de abr. de 2024100,58101,63100,16100,78100,782.585.600
04 de abr. de 2024102,99103,51100,89101,31101,312.009.500
03 de abr. de 2024102,32102,63100,85102,17102,172.691.300
02 de abr. de 2024103,44103,76102,80102,85102,852.721.500
01 de abr. de 2024105,57105,69103,76104,26104,262.108.100
28 de mar. de 2024105,90106,52105,25105,83105,832.074.200
27 de mar. de 2024102,95105,72102,81105,59105,592.595.600
26 de mar. de 2024103,39103,39101,93101,93101,932.538.700
25 de mar. de 2024102,87104,12102,62103,52103,522.533.800
22 de mar. de 2024103,81103,93102,52102,80102,801.814.500
21 de mar. de 2024105,09105,44103,44103,66103,663.337.900
20 de mar. de 2024103,61104,77103,15104,52104,522.428.300
19 de mar. de 2024104,50105,09103,91104,56104,562.622.100
18 de mar. de 2024105,44105,75104,11104,35104,353.478.900
15 de mar. de 2024105,00106,34104,87105,77105,773.214.800
14 de mar. de 2024107,41108,24104,61106,19106,192.736.900
14 de mar. de 20241.565 Dividendo
13 de mar. de 2024110,97111,79109,87110,09108,521.881.000
12 de mar. de 2024111,75112,36109,76110,97109,391.597.400
11 de mar. de 2024112,15113,24111,47112,26110,661.749.100
08 de mar. de 2024112,66114,00112,22112,92111,313.379.100
07 de mar. de 2024112,62112,85110,85111,61110,022.145.100
06 de mar. de 2024112,50112,50110,58112,07110,482.117.900
05 de mar. de 2024112,41114,75111,21111,57109,982.375.900
04 de mar. de 2024111,00113,22110,84112,80111,202.371.200
01 de mar. de 2024109,56111,22108,09111,06109,482.603.400
29 de fev. de 2024109,46110,87109,05109,94108,384.368.400
28 de fev. de 2024105,51109,20105,42108,57107,032.787.900
27 de fev. de 2024106,39107,11104,19105,64104,143.389.200
26 de fev. de 2024108,26108,78105,37105,93104,422.898.800
23 de fev. de 2024108,06109,28107,19108,69107,141.709.200
22 de fev. de 2024107,69108,09106,24107,97106,443.478.100
21 de fev. de 2024109,26109,26106,96107,69106,163.170.500
20 de fev. de 2024108,20110,43107,48108,92107,374.592.600
16 de fev. de 2024106,47108,29105,90108,22106,682.949.700
15 de fev. de 2024106,72108,55106,44107,99106,452.273.700
14 de fev. de 2024105,39106,42104,84105,80104,302.313.500
13 de fev. de 2024105,28105,91103,40105,23103,732.992.100
12 de fev. de 2024108,50109,08107,99108,19106,651.860.600
09 de fev. de 2024107,21108,53106,76108,40106,862.641.000
08 de fev. de 2024106,30107,51105,98107,50105,973.003.400
07 de fev. de 2024107,92108,00106,66106,87105,352.436.800
06 de fev. de 2024105,44107,84105,01107,66106,133.061.000
05 de fev. de 2024106,86107,18104,95105,59104,092.965.200
02 de fev. de 2024109,44109,77105,94108,32106,783.629.900
01 de fev. de 2024107,97111,11107,82111,06109,482.388.200
31 de jan. de 2024108,04110,72107,24108,25106,712.645.400
30 de jan. de 2024108,52108,82107,57107,98106,442.471.200
29 de jan. de 2024108,46109,07106,90108,95107,402.416.400
26 de jan. de 2024110,77111,17108,36108,60107,062.424.900
25 de jan. de 2024108,97111,11107,71110,81109,233.736.100
24 de jan. de 2024108,48108,97105,33105,56104,063.217.400
23 de jan. de 2024109,01110,11107,82107,95106,422.410.000
22 de jan. de 2024108,41110,10107,99108,76107,212.457.900
19 de jan. de 2024108,55108,94106,88107,97106,444.177.200
18 de jan. de 2024108,61109,73107,39107,79106,263.975.200
17 de jan. de 2024109,16110,92107,35108,50106,964.237.800
16 de jan. de 2024112,00112,81110,57110,83109,255.121.300
12 de jan. de 2024113,86114,51112,63112,71111,111.943.700
11 de jan. de 2024112,92113,29111,59112,72111,122.771.900
10 de jan. de 2024113,44114,28113,02113,41111,802.471.400
09 de jan. de 2024113,86114,45113,15113,76112,142.174.300
08 de jan. de 2024113,12115,52112,51114,76113,132.620.300
05 de jan. de 2024113,00114,87112,68113,77112,152.650.300
04 de jan. de 2024113,27115,01112,82114,00112,382.293.100
03 de jan. de 2024115,48115,95113,47113,49111,882.027.600
02 de jan. de 2024114,53117,03114,34116,62114,962.231.200
29 de dez. de 2023115,03116,06114,36115,19113,552.353.800
28 de dez. de 2023115,91116,75115,41116,11114,461.410.600
27 de dez. de 2023115,72116,40114,99116,09114,441.442.400
26 de dez. de 2023115,00115,97114,44115,59113,951.554.000
22 de dez. de 2023115,17116,32114,40114,83113,201.412.700
21 de dez. de 2023115,43116,55113,34114,60112,974.991.700
20 de dez. de 2023115,02116,47114,05114,41112,785.141.800
19 de dez. de 2023112,85114,70112,56113,99112,374.647.600
18 de dez. de 2023112,81114,08112,27112,42110,824.618.400
15 de dez. de 2023114,29114,29111,68112,84111,248.435.400
14 de dez. de 2023117,00117,66113,53114,55112,927.682.500
14 de dez. de 20231.565 Dividendo
13 de dez. de 2023114,15117,15112,76116,76113,564.295.500
12 de dez. de 2023114,30114,48113,27113,97110,843.241.500
11 de dez. de 2023115,65115,96114,10114,52111,383.642.200
08 de dez. de 2023118,25119,17114,49116,07112,894.390.800
07 de dez. de 2023117,36119,12117,01117,64114,413.794.700
06 de dez. de 2023118,42118,99117,01117,09113,886.380.500
05 de dez. de 2023119,48119,50117,69117,95114,713.329.000
04 de dez. de 2023118,15118,88116,63118,43115,184.712.500
01 de dez. de 2023117,33118,84115,60118,57115,324.672.300
30 de nov. de 2023116,00117,58115,56117,28114,065.697.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...