Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CSX.US
36.84+0.71(+1.97%)(czas lokalny: 27.03.2024 16:00)CSX Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 36.34 | 36.86 | 36.24 | 36.84 | 8 578 309 | 0 |
26.03.2024 | 35.86 | 36.68 | 35.70 | 36.13 | 14 861 007 | 0 |
25.03.2024 | 37.34 | 37.40 | 36.75 | 36.84 | 9 664 456 | 0 |
22.03.2024 | 37.97 | 38.03 | 37.34 | 37.35 | 10 437 198 | 0 |
21.03.2024 | 37.82 | 37.88 | 37.46 | 37.87 | 10 512 504 | 0 |
20.03.2024 | 36.94 | 37.68 | 36.79 | 37.61 | 13 891 881 | 0 |
19.03.2024 | 37.32 | 37.44 | 36.87 | 36.98 | 14 900 347 | 0 |
18.03.2024 | 37.00 | 37.33 | 36.91 | 37.31 | 9 414 095 | 0 |
15.03.2024 | 37.04 | 37.37 | 36.92 | 36.97 | 17 757 966 | 0 |
14.03.2024 | 37.70 | 37.86 | 36.69 | 37.03 | 13 671 035 | 0 |
13.03.2024 | 37.82 | 37.92 | 37.50 | 37.78 | 12 440 905 | 0 |
12.03.2024 | 37.89 | 38.14 | 37.71 | 37.82 | 10 346 925 | 0 |
11.03.2024 | 38.27 | 38.35 | 37.85 | 38.04 | 5 975 402 | 0 |
08.03.2024 | 37.94 | 38.33 | 37.89 | 38.19 | 7 684 456 | 0 |
07.03.2024 | 38.41 | 38.46 | 37.87 | 37.92 | 8 116 238 | 0 |
06.03.2024 | 38.21 | 38.51 | 38.04 | 38.09 | 8 585 972 | 0 |
05.03.2024 | 38.44 | 38.61 | 38.08 | 38.25 | 11 336 886 | 0 |
04.03.2024 | 38.23 | 38.40 | 38.09 | 38.38 | 7 901 456 | 0 |
01.03.2024 | 37.80 | 38.25 | 37.63 | 38.23 | 7 890 967 | 0 |
29.02.2024 | 37.86 | 38.10 | 37.73 | 37.94 | 14 362 684 | 0 |
28.02.2024 | 37.84 | 38.10 | 37.66 | 37.68 | 10 889 968 | 0 |
27.02.2024 | 38.18 | 38.23 | 37.80 | 37.96 | 8 876 763 | 0 |
26.02.2024 | 38.27 | 38.70 | 38.15 | 38.18 | 13 371 168 | 0 |
23.02.2024 | 37.94 | 40.12 | 37.85 | 38.33 | 26 652 716 | 0 |
22.02.2024 | 37.21 | 38.03 | 37.09 | 37.89 | 17 846 504 | 0 |
21.02.2024 | 37.00 | 37.16 | 36.83 | 37.10 | 10 010 096 | 0 |
20.02.2024 | 36.76 | 36.92 | 36.45 | 36.86 | 14 300 465 | 0 |
16.02.2024 | 36.89 | 36.72 | 36.72 | 36.72 | 12 668 427 | 0 |
15.02.2024 | 37.18 | 37.39 | 36.88 | 37.00 | 9 581 408 | 0 |
14.02.2024 | 36.63 | 37.06 | 36.59 | 37.00 | 8 318 356 | 0 |
13.02.2024 | 36.77 | 36.84 | 36.34 | 36.61 | 11 241 596 | 0 |
12.02.2024 | 36.79 | 36.93 | 36.42 | 36.87 | 11 684 724 | 0 |
09.02.2024 | 37.12 | 37.22 | 36.74 | 36.89 | 9 439 225 | 0 |
08.02.2024 | 37.06 | 37.15 | 36.72 | 37.07 | 8 489 062 | 0 |
07.02.2024 | 37.20 | 37.38 | 36.99 | 36.99 | 9 536 072 | 0 |
06.02.2024 | 36.83 | 37.15 | 36.65 | 37.02 | 9 139 148 | 0 |
05.02.2024 | 36.23 | 36.93 | 36.16 | 36.73 | 11 621 724 | 0 |
02.02.2024 | 36.28 | 36.75 | 36.07 | 36.53 | 13 400 783 | 0 |
01.02.2024 | 35.75 | 36.28 | 35.64 | 36.28 | 13 146 719 | 0 |
31.01.2024 | 35.96 | 36.12 | 35.66 | 35.70 | 15 551 050 | 0 |
30.01.2024 | 35.30 | 35.99 | 35.27 | 35.85 | 13 619 159 | 0 |
29.01.2024 | 35.18 | 35.63 | 35.05 | 35.59 | 11 223 890 | 0 |
26.01.2024 | 35.13 | 35.50 | 34.81 | 35.39 | 21 484 732 | 0 |
25.01.2024 | 34.52 | 35.01 | 33.45 | 35.00 | 19 979 356 | 0 |
24.01.2024 | 35.00 | 35.00 | 34.33 | 34.39 | 17 803 436 | 0 |
23.01.2024 | 34.77 | 34.94 | 34.59 | 34.89 | 10 098 700 | 0 |
22.01.2024 | 34.69 | 34.98 | 34.51 | 34.75 | 15 175 193 | 0 |
19.01.2024 | 34.47 | 34.77 | 34.31 | 34.55 | 18 313 444 | 0 |
18.01.2024 | 34.37 | 34.59 | 34.21 | 34.45 | 17 670 856 | 0 |
17.01.2024 | 34.39 | 34.55 | 34.18 | 34.39 | 10 484 581 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus