Mercado fechará em 6 h 15 min

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
30,92+1,04 (+3,48%)
No fechamento: 04:00PM EST
30,74 -0,18 (-0,58%)
Pré-Abertura: 04:27AM EST
Período:
01 de fev. de 2022 - 01 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
31 de jan. de 202330,1230,9730,0630,9230,9215.414.052
30 de jan. de 202329,8930,4029,7129,8829,8813.657.200
27 de jan. de 202330,1430,7329,8930,0830,0819.432.500
26 de jan. de 202330,5930,6729,3930,1530,1525.564.700
25 de jan. de 202331,4731,5230,2631,0531,0522.213.500
24 de jan. de 202331,7331,9231,0531,8631,8612.999.600
23 de jan. de 202332,1032,4931,7732,0532,059.323.200
20 de jan. de 202331,5032,0331,2632,0132,0124.049.100
19 de jan. de 202331,9632,0831,5231,5531,5510.024.300
18 de jan. de 202332,5733,0432,2232,2332,2311.891.700
17 de jan. de 202332,5732,8732,2432,6032,6013.345.600
13 de jan. de 202332,2632,4832,0832,4232,427.459.800
12 de jan. de 202332,4332,7032,2532,4932,4910.568.700
11 de jan. de 202332,5932,6332,0432,4532,4510.993.500
10 de jan. de 202331,8932,4131,8932,4032,4011.177.000
09 de jan. de 202332,1932,6332,0632,1432,1414.682.600
06 de jan. de 202331,1132,3631,1032,2032,2010.799.300
05 de jan. de 202331,1131,2830,8030,9130,9111.660.800
04 de jan. de 202331,0131,4930,9031,2831,289.543.000
03 de jan. de 202331,0831,1730,5530,8830,888.329.500
30 de dez. de 202231,0231,1230,7330,9830,987.328.800
29 de dez. de 202231,0631,3630,9831,2431,245.542.900
28 de dez. de 202231,2431,3930,8430,8430,847.626.900
27 de dez. de 202231,3131,3631,0531,2431,2410.152.300
23 de dez. de 202231,0431,3230,8631,2531,256.854.900
22 de dez. de 202230,9531,0330,5230,9730,978.422.300
21 de dez. de 202231,0831,2530,9031,2231,2211.474.600
20 de dez. de 202231,0831,2130,5430,7330,7317.911.200
19 de dez. de 202231,6331,7930,8831,1831,1810.633.100
16 de dez. de 202231,4431,7631,0731,6531,6533.977.100
15 de dez. de 202232,2732,2731,4531,7731,7714.795.000
14 de dez. de 202232,7133,1432,4332,6732,6711.698.400
13 de dez. de 202233,2533,3332,3732,7432,7415.518.000
12 de dez. de 202231,5032,2531,4132,2232,2214.105.800
09 de dez. de 202231,5431,6431,3331,4231,4210.533.200
08 de dez. de 202231,0331,6431,0231,5231,5211.740.200
07 de dez. de 202231,1631,4130,8630,9130,9114.573.900
06 de dez. de 202231,3931,4630,7331,1631,1614.309.800
05 de dez. de 202231,8131,8331,2831,3531,3518.867.500
02 de dez. de 202232,1132,3331,7432,0532,0511.178.400
01 de dez. de 202232,8732,9932,3932,6832,6811.297.900
30 de nov. de 202232,2832,7431,7132,6932,6924.182.500
29 de nov. de 202231,8832,2131,5132,1732,1713.413.700
29 de nov. de 20220.1 Dividendo
28 de nov. de 202231,9132,0431,5731,7031,6016.922.900
25 de nov. de 202232,2832,3431,9932,0231,925.838.400
23 de nov. de 202231,9232,1931,8132,0731,979.659.000
22 de nov. de 202231,5232,2031,5031,9231,8215.708.100
21 de nov. de 202230,7531,3430,4231,2931,1919.909.300
18 de nov. de 202231,1331,2430,5230,8830,7815.351.500
17 de nov. de 202230,8530,9530,4730,9530,8512.218.800
16 de nov. de 202231,2431,4331,0431,2431,1410.016.300
15 de nov. de 202232,1532,5230,8931,3131,2116.846.300
14 de nov. de 202231,6732,4131,5431,8031,7012.305.100
11 de nov. de 202231,7732,0631,3531,9431,8414.690.700
10 de nov. de 202230,5131,3030,2431,2231,1218.324.600
09 de nov. de 202229,7329,9129,3629,4329,3410.546.600
08 de nov. de 202229,9730,1229,4529,9829,8914.559.100
07 de nov. de 202229,8130,0229,6729,9629,879.927.500
04 de nov. de 202229,2129,7729,2129,6329,5413.867.700
03 de nov. de 202228,2529,2328,1329,0028,9119.382.000
02 de nov. de 202229,0929,7428,5228,5328,4415.289.700
01 de nov. de 202229,3329,4428,9029,0728,9816.785.100
31 de out. de 202229,2729,3628,9629,0628,9715.539.100
28 de out. de 202229,0329,3628,8629,2229,1314.182.700
27 de out. de 202228,9329,3428,7728,8128,7214.100.600
26 de out. de 202229,0929,3728,6728,7728,6821.083.400
25 de out. de 202228,2328,8328,1728,7628,6719.664.200
24 de out. de 202227,7528,5427,7428,1628,0721.072.000
21 de out. de 202227,7428,4826,9627,5427,4529.374.700
20 de out. de 202227,3227,8526,7927,0826,9920.922.900
19 de out. de 202228,0228,2427,7027,9227,8315.446.400
18 de out. de 202228,6828,9328,1228,4128,3216.408.700
17 de out. de 202227,8628,2627,8328,1528,0617.761.700
14 de out. de 202227,8527,9027,1927,3127,2215.481.900
13 de out. de 202226,1627,7625,8027,5027,4118.585.900
12 de out. de 202226,5727,1826,5026,6526,5713.763.100
11 de out. de 202226,4826,8226,3526,5126,4318.070.700
10 de out. de 202226,9327,2426,5726,5926,5116.063.100
07 de out. de 202227,0927,2426,6326,7726,6914.487.800
06 de out. de 202227,7927,8927,3327,3627,2715.166.300
05 de out. de 202227,7728,0627,4227,8227,7316.028.700
04 de out. de 202227,7828,2027,7828,1228,0315.531.300
03 de out. de 202227,0327,6326,9127,4227,3316.035.000
30 de set. de 202227,1627,2626,6126,6426,5624.138.700
29 de set. de 202227,3627,4026,7827,1927,1015.427.300
28 de set. de 202226,9127,7726,8627,6327,5418.306.500
27 de set. de 202227,4527,7426,9027,2227,1318.481.500
26 de set. de 202227,5627,7927,2327,4327,3417.252.100
23 de set. de 202228,5428,5927,4827,6827,5923.944.100
22 de set. de 202228,9829,0528,5128,5728,4817.156.200
21 de set. de 202229,7130,0029,1429,1429,0512.784.500
20 de set. de 202229,4729,6629,0729,4729,3817.563.100
19 de set. de 202229,3229,9229,2629,8829,7919.382.400
16 de set. de 202229,4029,8028,9029,4929,4048.494.400
15 de set. de 202231,3031,4630,0430,1730,0734.773.800
14 de set. de 202231,1831,3330,4231,2331,1323.037.100
13 de set. de 202232,2932,3431,4331,5631,4614.156.300
12 de set. de 202232,7532,9232,4832,8432,7413.870.900
09 de set. de 202232,3532,7532,2932,6332,5313.841.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...