Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CSX.US
36.60+0.10(+0.27%)(czas lokalny: 18.12.2025 16:00)CSX Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 36.60 | 36.80 | 36.44 | 36.60 | 875 437 | 0 |
| 17.12.2025 | 36.61 | 36.85 | 36.31 | 36.50 | 1 031 201 | 0 |
| 16.12.2025 | 37.27 | 37.36 | 36.77 | 36.78 | 995 893 | 0 |
| 15.12.2025 | 37.55 | 37.55 | 36.82 | 37.19 | 955 526 | 0 |
| 12.12.2025 | 37.35 | 37.39 | 37.03 | 37.37 | 730 511 | 0 |
| 11.12.2025 | 37.02 | 37.18 | 36.73 | 37.15 | 642 817 | 0 |
| 10.12.2025 | 36.40 | 37.27 | 36.35 | 37.10 | 630 901 | 0 |
| 09.12.2025 | 36.19 | 36.47 | 36.16 | 36.35 | 540 763 | 0 |
| 08.12.2025 | 36.34 | 36.84 | 36.30 | 36.36 | 645 033 | 0 |
| 05.12.2025 | 36.13 | 36.55 | 36.13 | 36.31 | 634 094 | 0 |
| 04.12.2025 | 35.89 | 36.33 | 35.85 | 36.19 | 1 054 555 | 0 |
| 03.12.2025 | 35.01 | 35.96 | 35.01 | 35.95 | 888 071 | 0 |
| 02.12.2025 | 34.59 | 35.01 | 34.33 | 34.95 | 750 560 | 0 |
| 01.12.2025 | 35.10 | 35.34 | 34.79 | 34.87 | 897 493 | 0 |
| 28.11.2025 | 35.21 | 35.41 | 35.06 | 35.35 | 265 452 | 0 |
| 26.11.2025 | 34.81 | 35.55 | 34.81 | 35.30 | 534 279 | 0 |
| 25.11.2025 | 34.37 | 34.99 | 34.33 | 34.90 | 1 052 122 | 0 |
| 24.11.2025 | 34.23 | 34.44 | 33.97 | 34.37 | 844 460 | 0 |
| 21.11.2025 | 33.81 | 34.51 | 33.74 | 34.29 | 1 338 845 | 0 |
| 20.11.2025 | 34.23 | 34.53 | 33.63 | 33.67 | 1 086 675 | 0 |
| 19.11.2025 | 33.99 | 34.31 | 33.91 | 33.97 | 2 731 918 | 0 |
| 18.11.2025 | 34.02 | 34.45 | 33.92 | 33.98 | 2 938 602 | 0 |
| 17.11.2025 | 34.88 | 34.92 | 33.98 | 34.01 | 2 102 622 | 0 |
| 14.11.2025 | 34.91 | 35.05 | 34.53 | 34.90 | 2 192 895 | 0 |
| 13.11.2025 | 35.31 | 35.42 | 34.74 | 34.87 | 2 158 650 | 0 |
| 12.11.2025 | 34.95 | 35.45 | 34.91 | 35.38 | 2 197 860 | 0 |
| 11.11.2025 | 35.26 | 35.26 | 34.89 | 34.99 | 1 255 533 | 0 |
| 10.11.2025 | 35.20 | 35.47 | 34.78 | 35.10 | 3 041 529 | 0 |
| 07.11.2025 | 35.17 | 35.35 | 34.92 | 35.34 | 2 318 769 | 0 |
| 06.11.2025 | 35.26 | 35.40 | 35.10 | 35.17 | 1 757 064 | 0 |
| 05.11.2025 | 35.72 | 35.96 | 35.24 | 35.31 | 2 269 146 | 0 |
| 04.11.2025 | 35.80 | 35.91 | 35.21 | 35.87 | 2 001 120 | 0 |
| 03.11.2025 | 35.86 | 35.94 | 35.41 | 35.84 | 2 391 325 | 0 |
| 31.10.2025 | 35.49 | 36.09 | 35.31 | 36.02 | 2 924 257 | 0 |
| 30.10.2025 | 35.32 | 35.88 | 35.19 | 35.64 | 821 582 | 0 |
| 29.10.2025 | 35.44 | 35.62 | 35.05 | 35.30 | 715 512 | 0 |
| 28.10.2025 | 35.85 | 35.97 | 35.37 | 35.67 | 547 828 | 0 |
| 27.10.2025 | 36.33 | 36.33 | 35.66 | 36.00 | 504 926 | 0 |
| 24.10.2025 | 35.66 | 36.20 | 35.57 | 36.13 | 721 902 | 0 |
| 23.10.2025 | 35.90 | 35.93 | 35.42 | 35.52 | 714 590 | 0 |
| 22.10.2025 | 36.00 | 36.43 | 35.84 | 35.91 | 707 051 | 0 |
| 21.10.2025 | 36.62 | 36.65 | 35.70 | 35.72 | 1 176 451 | 0 |
| 20.10.2025 | 36.74 | 36.95 | 36.54 | 36.66 | 802 176 | 0 |
| 17.10.2025 | 36.88 | 37.19 | 36.44 | 36.59 | 2 641 874 | 0 |
| 16.10.2025 | 36.57 | 36.66 | 35.93 | 35.97 | 2 861 138 | 0 |
| 15.10.2025 | 36.20 | 36.34 | 35.90 | 36.25 | 1 791 774 | 0 |
| 14.10.2025 | 35.31 | 36.16 | 35.20 | 36.14 | 1 383 394 | 0 |
| 13.10.2025 | 35.63 | 35.83 | 35.41 | 35.55 | 1 421 008 | 0 |
| 10.10.2025 | 36.19 | 36.43 | 35.45 | 35.49 | 2 580 322 | 0 |
| 09.10.2025 | 35.95 | 36.55 | 35.81 | 36.06 | 2 721 552 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
