CF Industries Holdings Inc (C4F.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 13 jun 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 12 jun 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 11 jun 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 10 jun 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 07 jun 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| 06 jun 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 05 jun 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 04 jun 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 03 jun 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 31 may 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 30 may 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 29 may 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 28 may 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 27 may 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 24 may 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 23 may 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 22 may 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
| 21 may 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 20 may 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 17 may 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 16 may 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 15 may 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 14 may 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | - |
| 14 may 2024 | 0.5 Dividendo | |||||
| 13 may 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.66 | - |
| 10 may 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.17 | - |
| 09 may 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.09 | - |
| 08 may 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.77 | - |
| 07 may 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.27 | - |
| 06 may 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 67.87 | - |
| 03 may 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.20 | - |
| 02 may 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.34 | - |
| 30 abr 2024 | 74.93 | 74.93 | 74.93 | 74.93 | 74.38 | - |
| 29 abr 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 73.72 | - |
| 26 abr 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 73.57 | - |
| 25 abr 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 72.73 | - |
| 24 abr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.40 | - |
| 23 abr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 72.59 | - |
| 22 abr 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 73.69 | - |
| 19 abr 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 73.22 | - |
| 18 abr 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 71.96 | - |
| 17 abr 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.18 | - |
| 16 abr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.35 | - |
| 15 abr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.45 | - |
| 12 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.43 | - |
| 11 abr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.15 | - |
| 10 abr 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 73.67 | - |
| 09 abr 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.41 | - |
| 08 abr 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.37 | - |
| 05 abr 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 78.50 | - |
| 04 abr 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 75.71 | - |
| 03 abr 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 75.67 | - |
| 02 abr 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 76.46 | - |
| 28 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.26 | - |
| 27 mar 2024 | 75.26 | 75.26 | 75.22 | 75.22 | 74.67 | - |
| 26 mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.52 | - |
| 25 mar 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.24 | - |
| 22 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.92 | - |
| 21 mar 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.02 | - |
| 20 mar 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.38 | - |
| 19 mar 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.10 | - |
| 18 mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 75.46 | - |
| 15 mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.02 | - |
| 14 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.44 | - |
| 13 mar 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.13 | - |
| 12 mar 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.79 | - |
| 11 mar 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 75.88 | - |
| 08 mar 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.50 | - |
| 07 mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.64 | - |
| 06 mar 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.17 | - |
| 05 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.33 | - |
| 04 mar 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.85 | - |
| 01 mar 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.68 | - |
| 29 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.60 | - |
| 28 feb 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 72.54 | - |
| 27 feb 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.98 | - |
| 26 feb 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.14 | - |
| 23 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 72.60 | - |
| 22 feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.88 | - |
| 21 feb 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.30 | - |
| 20 feb 2024 | 71.44 | 71.44 | 71.36 | 71.36 | 70.84 | 10 |
| 19 feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.23 | - |
| 16 feb 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.26 | - |
| 15 feb 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.25 | - |
| 14 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.38 | - |
| 14 feb 2024 | 0.5 Dividendo | |||||
| 13 feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.59 | - |
| 12 feb 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 70.76 | - |
| 09 feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 69.42 | - |
| 08 feb 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 69.30 | - |
| 07 feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 69.22 | - |
| 06 feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.24 | - |
| 05 feb 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 69.34 | - |
| 02 feb 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.15 | - |
| 01 feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.46 | - |
| 31 ene 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 69.82 | - |
| 30 ene 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 69.97 | - |
| 29 ene 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 69.84 | - |
| 26 ene 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 69.26 | - |
| *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.