Mercado fechado

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,49+0,37 (+1,08%)
No fechamento: 04:00PM EDT
34,49 0,00 (0,00%)
Pós-fechamento: 04:15PM EDT
Período:
04 de out. de 2023 - 04 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202434,7535,0834,1134,4934,499.681.934
03 de out. de 202434,1134,2833,6434,1234,1214.237.000
02 de out. de 202434,4734,7634,1634,1734,177.030.900
01 de out. de 202434,4234,6634,0134,5234,5210.638.500
30 de set. de 202434,5734,9134,2334,5334,539.407.400
27 de set. de 202434,2735,0334,1234,5334,5311.446.600
26 de set. de 202433,6734,1033,6233,9033,908.115.900
25 de set. de 202434,2034,2233,4733,5233,528.278.000
24 de set. de 202434,0234,4133,8934,1434,1410.494.000
23 de set. de 202434,8634,9333,7734,0234,0213.003.300
20 de set. de 202434,6634,9634,2734,9334,9331.214.800
19 de set. de 202434,5334,9734,3134,8034,8012.031.900
18 de set. de 202434,0934,3533,8034,0534,058.449.000
17 de set. de 202433,9534,2733,9334,0734,076.839.200
16 de set. de 202433,7534,1433,5633,8133,818.007.100
13 de set. de 202433,5633,9533,3933,5233,527.680.900
12 de set. de 202433,3133,5032,4533,4533,4514.227.800
11 de set. de 202433,4033,4032,5033,3033,309.594.800
10 de set. de 202433,8233,8333,2833,5133,519.707.000
09 de set. de 202433,5533,8633,2533,7633,769.874.000
06 de set. de 202433,9834,0733,3333,3733,3710.912.200
05 de set. de 202434,7934,8933,9234,0234,029.514.100
04 de set. de 202434,5935,0834,4834,8634,869.862.100
03 de set. de 202434,2034,7134,1434,5834,5813.197.900
30 de ago. de 202433,9934,3233,7134,2734,279.050.300
30 de ago. de 20240.12 Dividendo
29 de ago. de 202433,9534,2333,6033,9433,827.526.100
28 de ago. de 202433,6033,9133,4233,7233,609.524.400
27 de ago. de 202433,6733,7733,5033,5833,467.487.700
26 de ago. de 202433,8833,9433,6133,6733,555.857.100
23 de ago. de 202433,5933,8533,4133,6933,5710.397.900
22 de ago. de 202433,8333,8732,9833,2333,1114.439.600
21 de ago. de 202433,8433,9333,6633,7933,677.231.200
20 de ago. de 202433,5533,6833,4933,5833,466.113.200
19 de ago. de 202433,4233,6833,2833,6433,528.893.100
16 de ago. de 202433,5933,6733,2833,4233,309.870.500
15 de ago. de 202433,6033,8333,4633,6333,5112.359.000
14 de ago. de 202433,1933,4833,1133,3633,2412.555.200
13 de ago. de 202433,5833,6732,9733,2233,1014.386.400
12 de ago. de 202434,0434,1233,3933,5033,388.740.500
09 de ago. de 202434,1034,3133,7334,0033,887.875.100
08 de ago. de 202433,7134,3833,6234,2534,138.516.400
07 de ago. de 202433,8434,4433,6033,6233,5010.019.700
06 de ago. de 202432,1434,5032,1233,8633,7418.679.500
05 de ago. de 202434,4334,4332,7733,0032,8818.635.200
02 de ago. de 202434,7734,8533,4934,0833,9613.305.900
01 de ago. de 202435,1035,2534,3934,7734,659.642.500
31 de jul. de 202435,0635,4434,7135,1034,989.983.100
30 de jul. de 202434,4335,1034,3635,0234,9012.364.600
29 de jul. de 202434,3734,8034,2134,4034,2810.706.200
26 de jul. de 202433,7234,6533,7034,3234,209.975.600
25 de jul. de 202433,3234,0833,0933,6033,4814.530.800
24 de jul. de 202433,6433,6433,1133,2033,0816.504.700
23 de jul. de 202434,2834,3233,6133,6433,5210.978.400
22 de jul. de 202434,7934,8234,1034,5134,3910.739.400
19 de jul. de 202435,0535,1734,4134,6934,577.383.300
18 de jul. de 202435,2335,4634,9435,0234,908.452.900
17 de jul. de 202435,1635,5235,0735,4535,3211.175.600
16 de jul. de 202434,6035,6334,4735,3335,2113.257.100
15 de jul. de 202433,9034,8833,7634,6034,4813.872.200
12 de jul. de 202433,8234,0633,6433,7933,676.764.400
11 de jul. de 202432,9033,8032,8733,7433,629.848.800
10 de jul. de 202432,5032,9632,3732,9232,808.585.600
09 de jul. de 202433,1733,2732,0732,4832,3714.924.300
08 de jul. de 202432,8433,4232,8033,3933,277.970.900
05 de jul. de 202433,5333,5533,1033,3033,189.545.300
03 de jul. de 202433,7033,7433,4633,5533,434.523.200
02 de jul. de 202433,6233,8733,5433,7633,6411.762.900
01 de jul. de 202433,4833,8233,3133,5933,4711.091.100
28 de jun. de 202433,1633,6033,0833,4533,3315.864.900
27 de jun. de 202433,1633,2232,9433,0332,9114.253.300
26 de jun. de 202432,7133,2232,5833,0132,8915.753.800
25 de jun. de 202433,0933,0932,3032,7132,5911.303.300
24 de jun. de 202433,5433,8133,1933,2133,099.553.500
21 de jun. de 202433,4433,5333,1133,4133,2918.688.200
20 de jun. de 202432,8333,3732,7833,3133,1910.799.800
18 de jun. de 202432,7133,0632,6033,0332,9112.603.700
17 de jun. de 202432,0132,7131,9232,6132,4914.397.800
14 de jun. de 202432,4232,4231,7432,1832,0713.292.000
13 de jun. de 202432,5432,6832,2232,5332,417.840.400
12 de jun. de 202432,7933,1232,5132,7632,648.229.700
11 de jun. de 202432,6832,8332,5632,6732,556.757.400
10 de jun. de 202432,6732,9332,4632,9332,818.326.800
07 de jun. de 202432,8633,2532,6632,7532,638.944.800
06 de jun. de 202432,9833,1432,8432,9932,877.093.200
05 de jun. de 202432,8033,1332,5933,0532,938.531.400
04 de jun. de 202433,2133,2132,7432,7732,658.229.400
03 de jun. de 202433,6633,8732,8733,1833,069.721.700
31 de mai. de 202433,3333,8333,1333,7533,6330.345.100
31 de mai. de 20240.12 Dividendo
30 de mai. de 202433,2433,5233,2033,3033,0612.463.900
29 de mai. de 202433,2133,4733,0833,2433,008.656.400
28 de mai. de 202433,7733,9233,4533,4833,249.949.100
24 de mai. de 202433,5933,8233,5133,7833,548.854.400
23 de mai. de 202434,0434,1233,4433,5033,2612.453.700
22 de mai. de 202433,1134,0533,1034,0133,7717.390.900
21 de mai. de 202433,3533,3632,9433,0732,839.165.600
20 de mai. de 202433,5333,6333,1533,4133,177.800.300
17 de mai. de 202433,9233,9433,4733,5233,288.218.400
16 de mai. de 202433,8934,0033,7333,9333,6910.161.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...