Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CSX.US
33.63+0.27(+0.81%)(czas lokalny: 15.08.2024 16:00)CSX Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 33.60 | 33.83 | 33.46 | 33.63 | 12 358 952 | 0 |
14.08.2024 | 33.19 | 33.48 | 33.11 | 33.36 | 12 555 269 | 0 |
13.08.2024 | 33.58 | 33.67 | 32.97 | 33.22 | 14 386 500 | 0 |
12.08.2024 | 34.04 | 34.12 | 33.39 | 33.50 | 8 740 471 | 0 |
09.08.2024 | 34.11 | 34.31 | 33.73 | 34.00 | 7 875 230 | 0 |
08.08.2024 | 33.71 | 34.38 | 33.62 | 34.25 | 8 516 445 | 0 |
07.08.2024 | 33.84 | 34.44 | 33.60 | 33.62 | 10 019 919 | 0 |
06.08.2024 | 32.14 | 34.50 | 32.12 | 33.86 | 18 679 484 | 0 |
05.08.2024 | 34.43 | 34.43 | 32.77 | 33.00 | 18 635 236 | 0 |
02.08.2024 | 34.77 | 34.85 | 33.49 | 34.08 | 13 305 920 | 0 |
01.08.2024 | 35.10 | 35.25 | 34.39 | 34.77 | 9 642 478 | 0 |
31.07.2024 | 35.06 | 35.44 | 34.71 | 35.10 | 9 983 129 | 0 |
30.07.2024 | 34.43 | 35.10 | 34.36 | 35.02 | 12 364 604 | 0 |
29.07.2024 | 34.37 | 34.80 | 34.21 | 34.40 | 10 706 178 | 0 |
26.07.2024 | 33.72 | 34.65 | 33.70 | 34.32 | 9 975 650 | 0 |
25.07.2024 | 33.32 | 34.08 | 33.09 | 33.60 | 14 530 753 | 0 |
24.07.2024 | 33.64 | 33.64 | 33.11 | 33.20 | 16 504 731 | 0 |
23.07.2024 | 34.28 | 34.32 | 33.61 | 33.64 | 10 978 375 | 0 |
22.07.2024 | 34.81 | 34.82 | 34.10 | 34.51 | 10 739 647 | 0 |
19.07.2024 | 35.10 | 35.17 | 34.41 | 34.69 | 7 383 288 | 0 |
18.07.2024 | 35.32 | 35.46 | 34.94 | 35.02 | 8 452 868 | 0 |
17.07.2024 | 35.16 | 35.52 | 35.07 | 35.45 | 11 175 565 | 0 |
16.07.2024 | 34.60 | 35.63 | 34.47 | 35.33 | 13 257 083 | 0 |
15.07.2024 | 33.90 | 34.88 | 33.76 | 34.60 | 13 872 273 | 0 |
12.07.2024 | 33.82 | 34.05 | 33.63 | 33.79 | 6 764 400 | 0 |
11.07.2024 | 32.90 | 33.80 | 32.87 | 33.74 | 9 850 417 | 0 |
10.07.2024 | 32.50 | 32.96 | 32.37 | 32.92 | 8 585 594 | 0 |
09.07.2024 | 33.20 | 33.27 | 32.07 | 32.48 | 14 924 582 | 0 |
08.07.2024 | 32.84 | 33.42 | 32.80 | 33.39 | 7 970 855 | 0 |
05.07.2024 | 33.55 | 33.55 | 33.10 | 33.30 | 9 545 346 | 0 |
03.07.2024 | 33.70 | 33.74 | 33.46 | 33.55 | 4 523 228 | 0 |
02.07.2024 | 33.62 | 33.87 | 33.54 | 33.76 | 11 763 052 | 0 |
01.07.2024 | 33.48 | 33.81 | 33.30 | 33.59 | 11 091 068 | 0 |
28.06.2024 | 33.16 | 33.60 | 33.08 | 33.45 | 15 864 930 | 0 |
27.06.2024 | 33.01 | 33.22 | 32.94 | 33.03 | 14 253 315 | 0 |
26.06.2024 | 32.71 | 33.22 | 32.58 | 33.01 | 15 753 803 | 0 |
25.06.2024 | 33.09 | 33.09 | 32.30 | 32.71 | 11 303 328 | 0 |
24.06.2024 | 33.64 | 33.81 | 33.19 | 33.21 | 9 553 529 | 0 |
21.06.2024 | 33.44 | 33.53 | 33.11 | 33.41 | 18 688 154 | 0 |
20.06.2024 | 32.83 | 33.37 | 32.77 | 33.31 | 10 799 800 | 0 |
18.06.2024 | 32.71 | 33.03 | 33.03 | 33.03 | 12 603 747 | 0 |
17.06.2024 | 32.01 | 32.71 | 31.92 | 32.61 | 14 397 939 | 0 |
14.06.2024 | 32.32 | 32.42 | 31.74 | 32.18 | 13 292 007 | 0 |
13.06.2024 | 32.56 | 32.68 | 32.22 | 32.53 | 7 840 447 | 0 |
12.06.2024 | 32.79 | 33.12 | 32.51 | 32.76 | 8 229 691 | 0 |
11.06.2024 | 32.68 | 32.83 | 32.56 | 32.67 | 6 757 437 | 0 |
10.06.2024 | 32.67 | 32.93 | 32.46 | 32.93 | 8 326 754 | 0 |
07.06.2024 | 32.86 | 33.25 | 32.66 | 32.75 | 8 944 850 | 0 |
06.06.2024 | 32.98 | 33.14 | 32.84 | 32.99 | 7 093 187 | 0 |
05.06.2024 | 32.86 | 33.13 | 32.59 | 33.05 | 8 531 403 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus