U.S. markets closed

The Chemours Company (CC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.43+0.52 (+2.01%)
Al cierre: 04:00PM EDT
26.43 0.00 (0.00%)
Fuera de horario: 06:25PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202426.0826.7126.0126.4326.43938,917
19 abr 202426.4026.5425.8325.9125.91900,000
18 abr 202426.7226.7526.0626.4826.481,233,500
17 abr 202426.6826.9426.3326.3726.371,147,000
16 abr 202425.7526.5525.6426.4126.411,336,300
15 abr 202426.7126.9325.8426.0226.02982,300
12 abr 202427.0527.1926.3526.4826.48736,600
11 abr 202427.6727.6727.0427.3027.30821,100
10 abr 202427.6028.0327.3327.5127.51917,600
09 abr 202428.0028.6427.3728.1628.161,175,500
08 abr 202427.3127.7827.0227.0527.05916,000
05 abr 202427.1827.1826.3427.0227.021,130,300
04 abr 202428.9729.0727.2727.2927.291,424,500
03 abr 202428.2528.7527.5528.7328.731,483,100
02 abr 202428.1928.3526.9827.6227.622,534,700
01 abr 202426.2228.8726.0028.7428.743,571,800
28 mar 202425.0027.4024.2426.2626.266,323,600
27 mar 202427.5528.9027.3628.8828.881,696,400
26 mar 202428.6128.6727.3427.3727.371,266,900
25 mar 202427.4228.4727.3328.3728.371,892,200
22 mar 202427.2827.9127.2627.8627.861,326,700
21 mar 202427.5127.6727.0827.2627.261,201,900
20 mar 202427.5127.7426.7027.2927.291,371,100
19 mar 202427.6428.2327.2527.4527.451,639,200
18 mar 202427.3027.9427.0427.8027.801,818,400
15 mar 202426.5227.3926.5227.1427.142,936,500
14 mar 202426.4526.7726.2226.6526.651,367,000
13 mar 202426.0926.9726.0326.8426.841,434,400
12 mar 202426.0326.3925.7726.1026.101,147,000
11 mar 202426.0526.9325.7826.1226.121,727,500
08 mar 202425.4426.0825.3225.8425.842,729,400
07 mar 202425.5026.0624.6625.3625.366,205,000
06 mar 202420.7522.1520.7222.0322.032,579,300
05 mar 202419.7520.9419.6820.5120.512,685,200
04 mar 202420.7021.2019.9820.1920.192,564,800
01 mar 202419.8321.1019.7020.7820.785,957,000
29 feb 202418.0020.5615.1019.6719.6727,410,200
28 feb 202428.5328.9728.4528.7228.721,373,200
27 feb 202429.2429.4428.7828.9328.93654,400
26 feb 202429.2629.5928.7828.8728.87653,400
23 feb 202429.5229.8029.2429.4829.48697,000
23 feb 20240.25 Dividendo
22 feb 202429.0729.8329.0329.7029.451,265,400
21 feb 202428.4629.0428.3029.0228.78843,100
20 feb 202427.7128.6027.5228.4728.231,224,700
16 feb 202427.6928.8127.5628.1227.881,477,700
15 feb 202427.1328.1427.0127.8227.592,040,100
14 feb 202428.2928.7026.5426.6426.424,638,800
13 feb 202430.2230.6929.8430.4930.231,698,100
12 feb 202430.0931.7630.0931.1830.921,057,000
09 feb 202430.0030.2229.4930.0929.84632,900
08 feb 202430.0830.1929.5330.0029.75778,800
07 feb 202430.3030.3029.2530.0029.75946,200
06 feb 202429.8330.9029.8330.0329.78806,800
05 feb 202430.0030.1729.4929.8929.64893,000
02 feb 202430.2531.0429.7530.6530.39729,900
01 feb 202430.5830.9230.1730.7730.51749,700
31 ene 202431.0031.4530.0430.1729.921,228,600
30 ene 202431.0031.3830.9531.0230.761,204,700
29 ene 202431.2531.4030.7631.3231.06761,400
26 ene 202432.0032.2531.1731.2931.031,052,200
25 ene 202431.6931.7931.0031.6931.42722,800
24 ene 202432.3132.4831.2031.2631.001,343,600
23 ene 202430.4332.1930.1332.1731.902,477,200
22 ene 202429.1430.0228.9829.7629.511,067,400
19 ene 202429.2529.2628.5229.2228.97817,500
18 ene 202428.9829.5228.6429.3529.101,024,200
17 ene 202429.0729.0728.5728.8328.59914,200
16 ene 202429.8230.0029.3529.5929.34960,100
12 ene 202430.6830.8030.0530.1929.94612,500
11 ene 202430.3530.4829.9530.2229.97735,700
10 ene 202430.5630.7930.2730.4630.20654,400
09 ene 202430.7830.9830.3530.7130.451,065,600
08 ene 202431.0531.6030.7631.3631.10755,800
05 ene 202430.4732.0530.4731.2831.022,168,900
04 ene 202430.9031.1830.4130.6330.37882,700
03 ene 202431.1931.3330.3130.9530.691,439,600
02 ene 202431.2032.7031.0331.7831.511,280,600
29 dic 202331.9132.0331.1831.5431.271,143,500
28 dic 202332.2932.4231.9332.1431.87569,400
27 dic 202332.4232.5632.0232.4732.20675,700
26 dic 202331.7732.6131.6632.4232.15723,800
22 dic 202331.2032.6331.1331.7931.521,665,600
21 dic 202330.7731.2930.0431.0630.801,171,700
20 dic 202330.6030.9730.2130.3030.041,087,200
19 dic 202331.2231.3730.4830.8230.561,308,200
18 dic 202330.7630.9530.2030.8130.551,032,800
15 dic 202331.3231.5830.1830.4430.182,275,400
14 dic 202329.8731.8329.8731.4031.142,812,500
13 dic 202328.2729.2227.9429.1628.911,398,500
12 dic 202328.9928.9928.1728.4528.21916,400
11 dic 202328.7629.1828.6429.0228.78672,700
08 dic 202328.8529.6228.7228.9028.66551,700
07 dic 202328.9929.0728.5228.7928.55965,700
06 dic 202329.0029.6728.5728.7928.55859,400
05 dic 202329.3129.3428.4928.7328.49875,500
04 dic 202329.5329.9229.3229.5829.331,183,400
01 dic 202328.6029.8928.4629.6829.432,833,700
30 nov 202326.8227.6426.5627.4327.202,495,600
29 nov 202326.6027.1726.4626.7026.481,513,700
*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...