Mercado fechado

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,32+0,72 (+2,14%)
No fechamento: 04:00PM EDT
34,33 +0,01 (+0,03%)
Pós-fechamento: 07:46PM EDT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202433,7234,6533,7034,3234,329.975.600
25 de jul. de 202433,3234,0833,0933,6033,6014.530.800
24 de jul. de 202433,6433,6433,1133,2033,2016.504.700
23 de jul. de 202434,2834,3233,6133,6433,6410.978.400
22 de jul. de 202434,7934,8234,1034,5134,5110.739.400
19 de jul. de 202435,0535,1734,4134,6934,697.383.300
18 de jul. de 202435,2335,4634,9435,0235,028.452.900
17 de jul. de 202435,1635,5235,0735,4535,4511.175.600
16 de jul. de 202434,6035,6334,4735,3335,3313.257.100
15 de jul. de 202433,9034,8833,7634,6034,6013.872.200
12 de jul. de 202433,8234,0633,6433,7933,796.764.400
11 de jul. de 202432,9033,8032,8733,7433,749.848.800
10 de jul. de 202432,5032,9632,3732,9232,928.585.600
09 de jul. de 202433,1733,2732,0732,4832,4814.924.300
08 de jul. de 202432,8433,4232,8033,3933,397.970.900
05 de jul. de 202433,5333,5533,1033,3033,309.545.300
03 de jul. de 202433,7033,7433,4633,5533,554.523.200
02 de jul. de 202433,6233,8733,5433,7633,7611.762.900
01 de jul. de 202433,4833,8233,3133,5933,5911.091.100
28 de jun. de 202433,1633,6033,0833,4533,4515.864.900
27 de jun. de 202433,1633,2232,9433,0333,0314.253.300
26 de jun. de 202432,7133,2232,5833,0133,0115.753.800
25 de jun. de 202433,0933,0932,3032,7132,7111.303.300
24 de jun. de 202433,5433,8133,1933,2133,219.553.500
21 de jun. de 202433,4433,5333,1133,4133,4118.688.200
20 de jun. de 202432,8333,3732,7833,3133,3110.799.800
18 de jun. de 202432,7133,0632,6033,0333,0312.603.700
17 de jun. de 202432,0132,7131,9232,6132,6114.397.800
14 de jun. de 202432,4232,4231,7432,1832,1813.292.000
13 de jun. de 202432,5432,6832,2232,5332,537.840.400
12 de jun. de 202432,7933,1232,5132,7632,768.229.700
11 de jun. de 202432,6832,8332,5632,6732,676.757.400
10 de jun. de 202432,6732,9332,4632,9332,938.326.800
07 de jun. de 202432,8633,2532,6632,7532,758.944.800
06 de jun. de 202432,9833,1432,8432,9932,997.093.200
05 de jun. de 202432,8033,1332,5933,0533,058.531.400
04 de jun. de 202433,2133,2132,7432,7732,778.229.400
03 de jun. de 202433,6633,8732,8733,1833,189.721.700
31 de mai. de 202433,3333,8333,1333,7533,7530.345.100
31 de mai. de 20240.12 Dividendo
30 de mai. de 202433,2433,5233,2033,3033,1812.463.900
29 de mai. de 202433,2133,4733,0833,2433,128.656.400
28 de mai. de 202433,7733,9233,4533,4833,369.949.100
24 de mai. de 202433,5933,8233,5133,7833,668.854.400
23 de mai. de 202434,0434,1233,4433,5033,3812.453.700
22 de mai. de 202433,1134,0533,1034,0133,8917.390.900
21 de mai. de 202433,3533,3632,9433,0732,959.165.600
20 de mai. de 202433,5333,6333,1533,4133,297.800.300
17 de mai. de 202433,9233,9433,4733,5233,408.218.400
16 de mai. de 202433,8934,0033,7333,9333,8110.161.600
15 de mai. de 202434,0734,3433,7933,8433,7212.532.100
14 de mai. de 202434,5234,6833,8133,9333,8114.001.200
13 de mai. de 202434,5834,6234,1334,5234,4010.039.100
10 de mai. de 202434,6034,6934,2434,3834,267.834.500
09 de mai. de 202434,2234,6534,0834,5034,3811.379.500
08 de mai. de 202433,8934,2533,8434,2234,108.092.200
07 de mai. de 202433,8734,1433,8533,9633,849.546.200
06 de mai. de 202433,8733,9833,5533,6833,568.992.900
03 de mai. de 202433,8233,9733,6633,8533,736.618.000
02 de mai. de 202433,3133,7633,1633,5733,459.457.500
01 de mai. de 202433,2133,5232,9633,2033,0812.227.700
30 de abr. de 202433,9033,9733,1333,2233,1017.483.700
29 de abr. de 202433,8934,1633,7533,9533,8311.084.600
26 de abr. de 202433,6434,1733,5733,9933,8710.661.900
25 de abr. de 202433,8134,2033,6434,0333,9111.992.100
24 de abr. de 202434,4334,4333,4133,6733,5523.767.900
23 de abr. de 202434,6234,9734,5134,7234,5919.272.500
22 de abr. de 202434,5734,7634,2334,6234,5014.638.300
19 de abr. de 202434,4534,6134,2034,3434,2213.613.600
18 de abr. de 202434,7535,0834,0834,3934,2725.707.000
17 de abr. de 202434,7534,7833,9234,1634,0424.343.500
16 de abr. de 202435,2535,2534,7634,8434,7112.794.300
15 de abr. de 202435,7135,8334,9835,1435,0115.632.500
12 de abr. de 202435,1635,4835,1035,3435,2115.163.700
11 de abr. de 202435,3635,7035,1435,4335,3010.695.400
10 de abr. de 202435,5435,6635,2735,4135,2813.709.500
09 de abr. de 202436,0036,1435,6635,9535,8212.472.900
08 de abr. de 202436,1336,4036,0036,0535,9212.537.400
05 de abr. de 202436,2836,5136,1536,3036,178.863.200
04 de abr. de 202436,6236,7735,9636,1235,9912.437.300
03 de abr. de 202436,5136,8236,2836,4236,299.199.500
02 de abr. de 202436,7136,8436,3036,5136,3810.635.500
01 de abr. de 202436,9837,0036,5636,7836,6512.179.900
28 de mar. de 202436,9337,1736,6937,0736,948.659.500
27 de mar. de 202436,3436,8636,2436,8436,718.578.300
26 de mar. de 202435,8636,6835,7036,1336,0014.861.000
25 de mar. de 202437,3437,4036,7536,8436,719.664.500
22 de mar. de 202437,9738,0337,3437,3537,2210.437.000
21 de mar. de 202437,8237,8837,4637,8737,7310.512.500
20 de mar. de 202436,9437,6836,7937,6137,4713.891.900
19 de mar. de 202437,3237,4436,8736,9836,8514.900.300
18 de mar. de 202437,0037,3336,9137,3137,189.414.000
15 de mar. de 202437,1237,3736,9236,9736,8417.758.000
14 de mar. de 202437,8637,8636,7037,0336,9013.671.000
13 de mar. de 202437,8637,9237,5037,7837,6412.440.900
12 de mar. de 202437,9238,1437,7137,8237,6810.346.900
11 de mar. de 202438,2438,3537,8538,0437,905.975.400
08 de mar. de 202437,9438,3337,8938,1938,057.683.500
07 de mar. de 202438,4138,4637,8737,9237,788.116.200
06 de mar. de 202438,2138,5138,0438,0937,958.586.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...