La bourse est fermée

CSX Corporation (CSX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,12+0,28 (+0,75 %)
À partir de 03:14PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202436,8237,1236,6937,1237,124 110 574
27 mars 202436,3436,8636,2436,8436,848 578 300
26 mars 202435,8636,6835,7036,1336,1314 861 000
25 mars 202437,3437,4036,7536,8436,849 664 500
22 mars 202437,9738,0337,3437,3537,3510 437 000
21 mars 202437,8237,8837,4637,8737,8710 512 500
20 mars 202436,9437,6836,7937,6137,6113 891 900
19 mars 202437,3237,4436,8736,9836,9814 900 300
18 mars 202437,0037,3336,9137,3137,319 414 000
15 mars 202437,1237,3736,9236,9736,9717 758 000
14 mars 202437,8637,8636,7037,0337,0313 671 000
13 mars 202437,8637,9237,5037,7837,7812 440 900
12 mars 202437,9238,1437,7137,8237,8210 346 900
11 mars 202438,2438,3537,8538,0438,045 975 400
08 mars 202437,9438,3337,8938,1938,197 683 500
07 mars 202438,4138,4637,8737,9237,928 116 200
06 mars 202438,2138,5138,0438,0938,098 586 000
05 mars 202438,4438,6138,0838,2538,2511 336 700
04 mars 202438,1738,4038,0938,3838,387 901 400
01 mars 202437,7938,2537,6338,2338,237 890 700
29 févr. 202437,8638,1037,7337,9437,9414 362 700
28 févr. 202437,8438,1037,6637,6837,6810 889 900
28 févr. 20240.12 Dividende
27 févr. 202438,2038,2337,8037,9637,848 876 800
26 févr. 202438,2738,7038,1538,1838,0613 371 200
23 févr. 202437,9440,1237,8638,3338,2126 652 600
22 févr. 202437,2138,0337,0937,8937,7717 846 500
21 févr. 202437,0037,1636,8337,1036,9810 009 900
20 févr. 202436,7636,9236,4536,8636,7414 300 400
16 févr. 202436,8937,0236,6536,7236,6012 668 400
15 févr. 202437,1837,3936,8937,0036,889 581 400
14 févr. 202436,6337,0636,5937,0036,888 318 400
13 févr. 202436,7736,8436,3536,6136,4911 241 500
12 févr. 202436,7936,9336,4236,8736,7511 684 700
09 févr. 202437,1237,2236,7436,8936,779 439 200
08 févr. 202437,0637,1536,7237,0736,958 488 900
07 févr. 202437,2037,3736,9936,9936,879 535 900
06 févr. 202436,8337,1536,6537,0236,909 139 100
05 févr. 202436,2336,9336,2036,7336,6111 621 700
02 févr. 202436,2436,7536,0736,5336,4113 400 800
01 févr. 202435,7536,2835,6436,2836,1713 146 500
31 janv. 202435,9636,1235,6635,7035,5915 551 100
30 janv. 202435,3035,9935,2735,8535,7413 619 200
29 janv. 202435,1835,6335,0535,5935,4811 223 900
26 janv. 202435,0735,5034,8235,3935,2821 484 500
25 janv. 202434,5235,0133,4535,0034,8919 979 400
24 janv. 202435,0035,0034,3334,3934,2817 803 400
23 janv. 202434,7734,9434,6034,8934,7810 098 700
22 janv. 202434,6934,9834,5134,7534,6415 175 200
19 janv. 202434,4234,7734,3234,5534,4418 312 900
18 janv. 202434,3734,5934,2134,4534,3417 670 900
17 janv. 202434,4034,5534,1834,3934,2810 484 600
16 janv. 202434,7834,9634,5734,7434,639 755 400
12 janv. 202434,7234,8934,4834,8634,755 727 000
11 janv. 202434,6634,6634,2534,5734,467 752 000
10 janv. 202434,6234,7534,5134,7034,596 447 800
09 janv. 202434,3734,6434,2334,6134,507 855 300
08 janv. 202434,7434,7734,4034,6934,588 977 600
05 janv. 202434,6734,9234,5734,6234,517 118 800
04 janv. 202434,5934,9834,5034,7234,619 283 400
03 janv. 202434,6434,9234,5234,6634,5510 827 300
02 janv. 202434,6434,9834,4534,6234,519 285 300
29 déc. 202334,6934,7834,5534,6734,566 712 000
28 déc. 202334,7234,8234,6034,7434,634 795 100
27 déc. 202334,7734,8934,5734,6534,549 632 200
26 déc. 202334,6335,0934,5734,9534,846 058 500
22 déc. 202334,5534,8134,5334,6334,526 262 800
21 déc. 202334,4434,4934,2034,4634,359 828 800
20 déc. 202334,3134,8434,2234,3634,259 863 900
19 déc. 202334,3134,6134,1934,5834,479 939 900
18 déc. 202334,1834,5534,1234,3334,2210 947 700
15 déc. 202333,7634,0833,5534,0033,8932 750 500
14 déc. 202333,5234,0433,4133,8433,7317 306 100
13 déc. 202333,1733,3432,7833,2433,1319 160 700
12 déc. 202333,3933,4433,1433,2233,119 729 000
11 déc. 202333,2433,3233,1133,2033,1011 108 900
08 déc. 202333,4533,4932,9332,9632,8615 756 800
07 déc. 202333,7333,8033,4433,5033,3910 666 600
06 déc. 202333,5233,5733,2333,5233,4110 669 700
05 déc. 202333,4533,4533,1333,2933,187 736 000
04 déc. 202333,3133,8333,2733,6633,5516 935 700
01 déc. 202332,4133,4332,3733,4033,2912 861 100
30 nov. 202331,7632,3331,7232,3032,2017 186 800
29 nov. 202332,0932,1631,6531,7331,639 414 100
29 nov. 20230.11 Dividende
28 nov. 202331,9132,2831,8832,0531,8411 123 200
27 nov. 202332,5232,5531,9231,9431,739 971 800
24 nov. 202332,5432,6432,3832,6432,437 221 900
22 nov. 202332,4332,6132,2632,5532,3413 124 900
21 nov. 202332,1032,3331,9332,2532,0414 009 600
20 nov. 202331,5032,1231,4532,0631,8513 216 000
17 nov. 202331,4431,7631,4431,6231,4113 336 900
16 nov. 202331,1831,3930,8631,3331,1213 475 100
15 nov. 202331,1131,3230,8930,9930,7914 571 800
14 nov. 202330,9431,3830,9431,1130,9113 300 600
13 nov. 202330,5930,6730,3030,4530,2510 154 900
10 nov. 202330,3930,7830,2330,7030,5011 374 200
09 nov. 202330,4430,5230,1330,1729,979 203 500
08 nov. 202330,4630,5930,2030,3730,177 847 100
07 nov. 202330,2030,3830,0130,3530,1511 292 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...