U.S. markets open in 6 hours 30 minutes
F S&P 500
5,522.00 -11.75 (-0.21%) F Dow Jones
39,442.00 -69.00 (-0.17%) F Nasdaq
19,991.50 -60.50 (-0.30%) E-mini Russell 2000 Index Futur
2,045.00 -3.40 (-0.17%) Petróleo
83.55 +0.17 (+0.20%) Oro
2,339.50 +0.60 (+0.03%)
CF Industries Holdings, Inc. (0HQU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:59PM BST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 0.00 | 0.00 | 0.00 | 73.41 | 73.41 | - |
| 28 jun 2024 | 74.70 | 75.36 | 74.21 | 74.21 | 74.21 | 14,721 |
| 27 jun 2024 | 75.95 | 76.04 | 75.50 | 75.50 | 75.50 | 10 |
| 26 jun 2024 | 75.73 | 75.73 | 75.13 | 75.21 | 75.21 | 39 |
| 25 jun 2024 | 75.60 | 75.60 | 75.38 | 75.45 | 75.45 | 176,668 |
| 24 jun 2024 | 73.57 | 75.74 | 73.57 | 75.14 | 75.14 | 27,449 |
| 21 jun 2024 | 74.07 | 74.07 | 73.40 | 73.90 | 73.90 | 16,828 |
| 20 jun 2024 | 73.62 | 74.78 | 73.50 | 74.38 | 74.38 | 185 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 74.23 | 74.23 | 73.45 | 73.45 | 73.45 | 1,028 |
| 17 jun 2024 | 73.42 | 73.94 | 73.34 | 73.45 | 73.45 | 203 |
| 14 jun 2024 | 73.25 | 73.69 | 73.25 | 73.39 | 73.39 | 315 |
| 13 jun 2024 | 75.11 | 75.11 | 72.65 | 72.96 | 72.96 | 749 |
| 12 jun 2024 | 76.72 | 77.71 | 75.40 | 75.66 | 75.66 | 468 |
| 11 jun 2024 | 77.55 | 77.55 | 76.46 | 76.71 | 76.71 | 277 |
| 10 jun 2024 | 77.88 | 78.38 | 77.45 | 78.06 | 78.06 | 192 |
| 07 jun 2024 | 78.12 | 78.50 | 77.38 | 77.55 | 77.55 | 32 |
| 06 jun 2024 | 76.60 | 77.30 | 76.60 | 77.30 | 77.30 | 362 |
| 05 jun 2024 | 80.08 | 80.08 | 76.09 | 76.49 | 76.49 | 1,065 |
| 04 jun 2024 | 81.28 | 81.79 | 79.76 | 80.32 | 80.32 | 242 |
| 03 jun 2024 | 79.51 | 80.31 | 79.30 | 80.06 | 80.06 | 1,159 |
| 31 may 2024 | 76.60 | 78.70 | 76.60 | 78.70 | 78.70 | 215 |
| 30 may 2024 | 77.07 | 77.16 | 76.61 | 77.06 | 77.06 | 991 |
| 29 may 2024 | 77.50 | 77.84 | 76.90 | 77.32 | 77.32 | 285 |
| 28 may 2024 | 77.57 | 79.15 | 77.57 | 78.97 | 78.97 | 79,407 |
| 24 may 2024 | 78.26 | 78.26 | 77.18 | 77.18 | 77.18 | 389 |
| 23 may 2024 | 79.04 | 79.85 | 78.18 | 78.18 | 78.18 | 201 |
| 22 may 2024 | 77.79 | 80.48 | 77.51 | 79.73 | 79.73 | 287 |
| 21 may 2024 | 78.60 | 78.96 | 77.79 | 78.14 | 78.14 | 618 |
| 20 may 2024 | 76.47 | 79.03 | 75.96 | 78.24 | 78.24 | 449 |
| 17 may 2024 | 77.00 | 77.40 | 75.81 | 75.82 | 75.82 | 506 |
| 16 may 2024 | 74.67 | 77.03 | 74.42 | 76.80 | 76.80 | 1,027 |
| 15 may 2024 | 74.98 | 75.02 | 74.21 | 74.33 | 74.33 | 30,980 |
| 14 may 2024 | 73.49 | 74.42 | 73.49 | 74.07 | 74.07 | 550 |
| 14 may 2024 | 0.5 Dividendo | |||||
| 13 may 2024 | 74.59 | 75.30 | 73.99 | 74.23 | 73.73 | 177 |
| 10 may 2024 | 74.78 | 74.78 | 73.86 | 73.96 | 73.47 | 384 |
| 09 may 2024 | 73.46 | 74.43 | 73.46 | 74.03 | 73.53 | 25,591 |
| 08 may 2024 | 74.81 | 74.81 | 73.85 | 73.98 | 73.48 | 1,657 |
| 07 may 2024 | 74.49 | 74.98 | 74.42 | 74.86 | 74.36 | 49 |
| 03 may 2024 | 74.36 | 74.67 | 73.79 | 74.67 | 74.17 | 31 |
| 02 may 2024 | 76.01 | 77.26 | 73.36 | 73.36 | 72.87 | 2,188 |
| 01 may 2024 | 78.14 | 78.21 | 77.55 | 77.80 | 77.28 | 46 |
| 30 abr 2024 | 81.00 | 81.00 | 79.39 | 79.43 | 78.89 | 8 |
| 29 abr 2024 | 80.48 | 81.38 | 80.22 | 80.85 | 80.31 | 1,437 |
| 26 abr 2024 | 79.19 | 79.68 | 79.19 | 79.40 | 78.87 | 363 |
| 25 abr 2024 | 78.75 | 78.80 | 78.60 | 78.60 | 78.07 | 104 |
| 24 abr 2024 | 78.10 | 79.32 | 78.10 | 78.99 | 78.46 | 259 |
| 23 abr 2024 | 78.36 | 79.37 | 78.00 | 78.58 | 78.05 | 241 |
| 22 abr 2024 | 79.02 | 79.41 | 78.53 | 79.41 | 78.88 | 217 |
| 19 abr 2024 | 79.28 | 80.64 | 79.28 | 79.77 | 79.23 | 619 |
| 18 abr 2024 | 80.74 | 80.83 | 79.52 | 80.40 | 79.86 | 1,035 |
| 17 abr 2024 | 78.05 | 78.33 | 77.34 | 77.78 | 77.26 | 477 |
| 16 abr 2024 | 78.19 | 78.74 | 77.93 | 78.18 | 77.66 | 429 |
| 15 abr 2024 | 78.28 | 79.36 | 78.28 | 78.68 | 78.15 | 549 |
| 12 abr 2024 | 79.67 | 80.57 | 78.95 | 79.40 | 78.87 | 1,585 |
| 11 abr 2024 | 80.19 | 80.89 | 80.02 | 80.20 | 79.66 | 210 |
| 10 abr 2024 | 79.99 | 80.29 | 78.97 | 79.54 | 79.00 | 597 |
| 09 abr 2024 | 79.95 | 81.20 | 79.39 | 81.04 | 80.49 | 1,093 |
| 08 abr 2024 | 84.91 | 85.20 | 81.15 | 81.15 | 80.61 | 8,621 |
| 05 abr 2024 | 85.87 | 86.00 | 84.58 | 84.61 | 84.04 | 896 |
| 04 abr 2024 | 83.80 | 83.99 | 83.29 | 83.60 | 83.04 | 2,094 |
| 03 abr 2024 | 83.29 | 83.44 | 82.67 | 83.35 | 82.79 | 199 |
| 02 abr 2024 | 84.32 | 85.00 | 82.52 | 82.67 | 82.11 | 3,418 |
| 28 mar 2024 | 82.58 | 83.69 | 82.19 | 83.10 | 82.54 | 1,127 |
| 27 mar 2024 | 82.32 | 82.63 | 81.96 | 82.55 | 81.99 | 309 |
| 26 mar 2024 | 82.74 | 83.36 | 82.20 | 82.21 | 81.66 | 2,499 |
| 25 mar 2024 | 84.21 | 84.37 | 82.94 | 82.94 | 82.38 | 98 |
| 22 mar 2024 | 85.80 | 86.17 | 83.49 | 83.62 | 83.06 | 868 |
| 21 mar 2024 | 86.23 | 86.86 | 85.26 | 86.53 | 85.95 | 645 |
| 20 mar 2024 | 86.10 | 86.86 | 85.45 | 86.56 | 85.98 | 919 |
| 19 mar 2024 | 85.57 | 86.18 | 85.26 | 85.82 | 85.25 | 652 |
| 18 mar 2024 | 83.99 | 86.39 | 83.45 | 86.15 | 85.57 | 3,278 |
| 15 mar 2024 | 84.39 | 84.93 | 84.15 | 84.78 | 84.21 | 394 |
| 14 mar 2024 | 84.29 | 84.88 | 83.44 | 83.44 | 82.88 | 1,333 |
| 13 mar 2024 | 85.44 | 86.34 | 85.38 | 85.48 | 84.90 | 101 |
| 12 mar 2024 | 85.36 | 85.36 | 84.88 | 85.22 | 84.65 | 107 |
| 11 mar 2024 | 84.08 | 84.94 | 83.46 | 84.65 | 84.08 | 508 |
| 08 mar 2024 | 83.94 | 84.55 | 83.27 | 84.55 | 83.98 | 381 |
| 07 mar 2024 | 83.78 | 84.07 | 81.80 | 83.51 | 82.95 | 671 |
| 06 mar 2024 | 81.31 | 83.23 | 79.52 | 81.82 | 81.27 | 84,047 |
| 05 mar 2024 | 80.10 | 80.98 | 79.20 | 80.22 | 79.68 | 150 |
| 04 mar 2024 | 81.33 | 83.07 | 81.13 | 81.13 | 80.58 | 328 |
| 01 mar 2024 | 81.00 | 82.83 | 81.00 | 82.28 | 81.73 | 6,087 |
| 29 feb 2024 | 79.90 | 80.19 | 79.16 | 80.09 | 79.55 | 659 |
| 28 feb 2024 | 79.43 | 80.65 | 79.42 | 79.96 | 79.42 | 790 |
| 27 feb 2024 | 80.18 | 80.85 | 79.89 | 80.35 | 79.81 | 601 |
| 26 feb 2024 | 82.83 | 82.83 | 79.83 | 80.43 | 79.89 | 500 |
| 23 feb 2024 | 79.30 | 81.25 | 79.30 | 80.92 | 80.38 | 171 |
| 22 feb 2024 | 78.16 | 79.90 | 78.04 | 79.84 | 79.30 | 8,371 |
| 21 feb 2024 | 77.18 | 78.54 | 76.97 | 78.54 | 78.01 | 717 |
| 20 feb 2024 | 77.20 | 77.82 | 76.84 | 77.42 | 76.90 | 167 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 76.80 | 78.11 | 76.80 | 78.01 | 77.48 | 475 |
| 15 feb 2024 | 78.04 | 80.24 | 77.50 | 78.49 | 77.96 | 1,116 |
| 14 feb 2024 | 77.65 | 77.98 | 76.23 | 76.48 | 75.96 | 1,135 |
| 14 feb 2024 | 0.5 Dividendo | |||||
| 13 feb 2024 | 78.61 | 78.78 | 76.71 | 76.94 | 75.93 | 308 |
| 12 feb 2024 | 78.17 | 79.23 | 77.98 | 79.23 | 78.18 | 596 |
| 09 feb 2024 | 78.10 | 78.30 | 77.08 | 77.76 | 76.73 | 899 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.