Mercado fechado

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,34-0,05 (-0,15%)
No fechamento: 04:00PM EDT
34,40 +0,06 (+0,17%)
Pós-fechamento: 07:54PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202434,4534,6134,2034,3434,3413.613.600
18 de abr. de 202434,7535,0834,0834,3934,3925.707.000
17 de abr. de 202434,7534,7833,9234,1634,1624.343.500
16 de abr. de 202435,2535,2534,7634,8434,8412.794.300
15 de abr. de 202435,7135,8334,9835,1435,1415.632.500
12 de abr. de 202435,1635,4835,1035,3435,3415.163.700
11 de abr. de 202435,3635,7035,1435,4335,4310.695.400
10 de abr. de 202435,5435,6635,2735,4135,4113.709.500
09 de abr. de 202436,0036,1435,6635,9535,9512.472.900
08 de abr. de 202436,1336,4036,0036,0536,0512.537.400
05 de abr. de 202436,2836,5136,1536,3036,308.863.200
04 de abr. de 202436,6236,7735,9636,1236,1212.437.300
03 de abr. de 202436,5136,8236,2836,4236,429.199.500
02 de abr. de 202436,7136,8436,3036,5136,5110.635.500
01 de abr. de 202436,9837,0036,5636,7836,7812.179.900
28 de mar. de 202436,9337,1736,6937,0737,078.659.500
27 de mar. de 202436,3436,8636,2436,8436,848.578.300
26 de mar. de 202435,8636,6835,7036,1336,1314.861.000
25 de mar. de 202437,3437,4036,7536,8436,849.664.500
22 de mar. de 202437,9738,0337,3437,3537,3510.437.000
21 de mar. de 202437,8237,8837,4637,8737,8710.512.500
20 de mar. de 202436,9437,6836,7937,6137,6113.891.900
19 de mar. de 202437,3237,4436,8736,9836,9814.900.300
18 de mar. de 202437,0037,3336,9137,3137,319.414.000
15 de mar. de 202437,1237,3736,9236,9736,9717.758.000
14 de mar. de 202437,8637,8636,7037,0337,0313.671.000
13 de mar. de 202437,8637,9237,5037,7837,7812.440.900
12 de mar. de 202437,9238,1437,7137,8237,8210.346.900
11 de mar. de 202438,2438,3537,8538,0438,045.975.400
08 de mar. de 202437,9438,3337,8938,1938,197.683.500
07 de mar. de 202438,4138,4637,8737,9237,928.116.200
06 de mar. de 202438,2138,5138,0438,0938,098.586.000
05 de mar. de 202438,4438,6138,0838,2538,2511.336.700
04 de mar. de 202438,1738,4038,0938,3838,387.901.400
01 de mar. de 202437,7938,2537,6338,2338,237.890.700
29 de fev. de 202437,8638,1037,7337,9437,9414.362.700
28 de fev. de 202437,8438,1037,6637,6837,6810.889.900
28 de fev. de 20240.12 Dividendo
27 de fev. de 202438,2038,2337,8037,9637,848.876.800
26 de fev. de 202438,2738,7038,1538,1838,0613.371.200
23 de fev. de 202437,9440,1237,8638,3338,2126.652.600
22 de fev. de 202437,2138,0337,0937,8937,7717.846.500
21 de fev. de 202437,0037,1636,8337,1036,9810.009.900
20 de fev. de 202436,7636,9236,4536,8636,7414.300.400
16 de fev. de 202436,8937,0236,6536,7236,6012.668.400
15 de fev. de 202437,1837,3936,8937,0036,889.581.400
14 de fev. de 202436,6337,0636,5937,0036,888.318.400
13 de fev. de 202436,7736,8436,3536,6136,4911.241.500
12 de fev. de 202436,7936,9336,4236,8736,7511.684.700
09 de fev. de 202437,1237,2236,7436,8936,779.439.200
08 de fev. de 202437,0637,1536,7237,0736,958.488.900
07 de fev. de 202437,2037,3736,9936,9936,879.535.900
06 de fev. de 202436,8337,1536,6537,0236,909.139.100
05 de fev. de 202436,2336,9336,2036,7336,6111.621.700
02 de fev. de 202436,2436,7536,0736,5336,4113.400.800
01 de fev. de 202435,7536,2835,6436,2836,1713.146.500
31 de jan. de 202435,9636,1235,6635,7035,5915.551.100
30 de jan. de 202435,3035,9935,2735,8535,7413.619.200
29 de jan. de 202435,1835,6335,0535,5935,4811.223.900
26 de jan. de 202435,0735,5034,8235,3935,2821.484.500
25 de jan. de 202434,5235,0133,4535,0034,8919.979.400
24 de jan. de 202435,0035,0034,3334,3934,2817.803.400
23 de jan. de 202434,7734,9434,6034,8934,7810.098.700
22 de jan. de 202434,6934,9834,5134,7534,6415.175.200
19 de jan. de 202434,4234,7734,3234,5534,4418.312.900
18 de jan. de 202434,3734,5934,2134,4534,3417.670.900
17 de jan. de 202434,4034,5534,1834,3934,2810.484.600
16 de jan. de 202434,7834,9634,5734,7434,639.755.400
12 de jan. de 202434,7234,8934,4834,8634,755.727.000
11 de jan. de 202434,6634,6634,2534,5734,467.752.000
10 de jan. de 202434,6234,7534,5134,7034,596.447.800
09 de jan. de 202434,3734,6434,2334,6134,507.855.300
08 de jan. de 202434,7434,7734,4034,6934,588.977.600
05 de jan. de 202434,6734,9234,5734,6234,517.118.800
04 de jan. de 202434,5934,9834,5034,7234,619.283.400
03 de jan. de 202434,6434,9234,5234,6634,5510.827.300
02 de jan. de 202434,6434,9834,4534,6234,519.285.300
29 de dez. de 202334,6934,7834,5534,6734,566.712.000
28 de dez. de 202334,7234,8234,6034,7434,634.795.100
27 de dez. de 202334,7734,8934,5734,6534,549.632.200
26 de dez. de 202334,6335,0934,5734,9534,846.058.500
22 de dez. de 202334,5534,8134,5334,6334,526.262.800
21 de dez. de 202334,4434,4934,2034,4634,359.828.800
20 de dez. de 202334,3134,8434,2234,3634,259.863.900
19 de dez. de 202334,3134,6134,1934,5834,479.939.900
18 de dez. de 202334,1834,5534,1234,3334,2210.947.700
15 de dez. de 202333,7634,0833,5534,0033,8932.750.500
14 de dez. de 202333,5234,0433,4133,8433,7317.306.100
13 de dez. de 202333,1733,3432,7833,2433,1319.160.700
12 de dez. de 202333,3933,4433,1433,2233,119.729.000
11 de dez. de 202333,2433,3233,1133,2033,1011.108.900
08 de dez. de 202333,4533,4932,9332,9632,8615.756.800
07 de dez. de 202333,7333,8033,4433,5033,3910.666.600
06 de dez. de 202333,5233,5733,2333,5233,4110.669.700
05 de dez. de 202333,4533,4533,1333,2933,187.736.000
04 de dez. de 202333,3133,8333,2733,6633,5516.935.700
01 de dez. de 202332,4133,4332,3733,4033,2912.861.100
30 de nov. de 202331,7632,3331,7232,3032,2017.186.800
29 de nov. de 202332,0932,1631,6531,7331,639.414.100
29 de nov. de 20230.11 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...