U.S. markets closed

The Chemours Company (CC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.48-0.65 (-2.69%)
Al cierre: 04:00PM EDT
23.65 +0.17 (+0.72%)
Fuera de horario: 06:55PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202424.0024.0023.2423.4823.48751,500
18 jul 202424.4024.6423.8024.1324.13891,000
17 jul 202424.9225.3824.5624.5724.571,107,200
16 jul 202424.9625.5424.9624.9924.99821,700
15 jul 202424.3125.2524.2924.9324.931,243,700
12 jul 202424.5625.0424.3424.5124.511,063,600
11 jul 202423.6824.4523.6424.2624.261,198,200
10 jul 202422.6423.2222.5123.1723.171,096,300
09 jul 202423.4623.4922.2922.4522.451,570,100
08 jul 202422.3222.5722.1022.3222.32706,900
05 jul 202422.4922.6621.9422.1122.111,700,700
03 jul 202422.7223.1322.6122.6922.69421,500
02 jul 202422.7022.9622.4622.5622.56683,500
01 jul 202422.6723.0622.3022.6222.621,114,600
28 jun 202423.2023.5622.3722.5722.571,919,100
27 jun 202423.0123.1322.6523.0923.091,099,800
26 jun 202422.8323.3122.4922.9622.961,136,800
25 jun 202423.1623.9522.5522.8622.861,549,900
24 jun 202422.9923.6022.7523.2823.281,653,900
21 jun 202422.9923.0122.5122.9122.912,428,700
20 jun 202423.8124.1522.9723.0123.011,876,200
18 jun 202424.2424.4523.4223.8523.851,089,500
17 jun 202424.3524.7623.9924.3024.30991,100
14 jun 202425.4125.7924.2224.3824.382,356,100
13 jun 202424.2325.8024.2225.5625.563,801,700
12 jun 202424.3924.7424.1024.2424.242,170,000
11 jun 202423.8023.9823.4123.7423.74801,900
10 jun 202423.9424.1823.7123.9323.93978,700
07 jun 202423.4124.2423.1624.1724.17928,900
06 jun 202423.9724.4223.8123.9023.90903,300
05 jun 202423.2024.0923.0623.9623.961,457,400
04 jun 202424.0024.2022.9823.1023.101,888,800
03 jun 202425.3525.4824.2624.4124.411,744,400
31 may 202425.5625.6724.5124.8224.821,895,800
30 may 202425.3825.9825.3125.5925.59701,500
29 may 202426.1326.2225.3525.4525.451,184,300
28 may 202426.6626.9826.5526.6526.65902,700
24 may 202427.2527.2526.3926.5726.571,316,300
23 may 202427.2027.3126.5327.0027.00724,700
22 may 202427.4927.6527.0027.1527.15651,200
21 may 202428.8128.8527.6827.7927.79849,300
20 may 202428.8628.9628.5528.9328.93686,900
17 may 202428.9529.1728.8428.8928.89757,900
16 may 202429.1329.1428.7728.8728.87779,200
15 may 202429.0029.1828.6629.1329.131,104,300
14 may 202428.9129.0828.6728.9628.96892,200
14 may 20240.25 Dividendo
13 may 202429.2129.2128.4228.7128.461,213,100
10 may 202428.5429.0628.4228.9028.651,175,500
09 may 202427.5828.4527.3628.4328.181,128,300
08 may 202427.5027.8426.8827.5027.261,076,900
07 may 202427.4228.0027.1127.9727.731,363,100
06 may 202426.9027.3726.4527.3627.121,226,700
03 may 202426.0627.6126.0626.5726.341,709,400
02 may 202426.3226.8825.8126.1525.921,713,700
01 may 202426.6127.2525.7526.0025.772,490,200
30 abr 202427.3727.7626.7126.7526.521,486,400
29 abr 202427.4827.8227.2727.6927.451,075,000
26 abr 202427.0127.3326.4927.3227.08776,600
25 abr 202427.0127.2426.3827.0326.79924,900
24 abr 202426.7627.4826.6827.0826.841,039,700
23 abr 202426.2726.9226.1226.7326.501,141,000
22 abr 202426.0826.7126.0126.4326.201,038,900
19 abr 202426.4026.5425.8325.9125.68900,000
18 abr 202426.7226.7526.0626.4826.251,233,500
17 abr 202426.6826.9426.3326.3726.141,147,000
16 abr 202425.7526.5525.6426.4126.181,336,300
15 abr 202426.7126.9325.8426.0225.79982,300
12 abr 202427.0527.1926.3526.4826.25736,600
11 abr 202427.6727.6727.0427.3027.06821,100
10 abr 202427.6028.0327.3327.5127.27917,600
09 abr 202428.0028.6427.3728.1627.911,175,500
08 abr 202427.3127.7827.0227.0526.81916,000
05 abr 202427.1827.1826.3427.0226.781,130,300
04 abr 202428.9729.0727.2727.2927.051,424,500
03 abr 202428.2528.7527.5528.7328.481,483,100
02 abr 202428.1928.3526.9827.6227.382,534,700
01 abr 202426.2228.8726.0028.7428.493,571,800
28 mar 202425.0027.4024.2426.2626.036,323,600
27 mar 202427.5528.9027.3628.8828.631,696,400
26 mar 202428.6128.6727.3427.3727.131,266,900
25 mar 202427.4228.4727.3328.3728.121,892,200
22 mar 202427.2827.9127.2627.8627.621,326,700
21 mar 202427.5127.6727.0827.2627.021,201,900
20 mar 202427.5127.7426.7027.2927.051,371,100
19 mar 202427.6428.2327.2527.4527.211,639,200
18 mar 202427.3027.9427.0427.8027.561,818,400
15 mar 202426.5227.3926.5227.1426.902,936,500
14 mar 202426.4526.7726.2226.6526.421,367,000
13 mar 202426.0926.9726.0326.8426.611,434,400
12 mar 202426.0326.3925.7726.1025.871,147,000
11 mar 202426.0526.9325.7826.1225.891,727,500
08 mar 202425.4426.0825.3225.8425.612,729,400
07 mar 202425.5026.0624.6625.3625.146,205,000
06 mar 202420.7522.1520.7222.0321.842,579,300
05 mar 202419.7520.9419.6820.5120.332,685,200
04 mar 202420.7021.2019.9820.1920.012,564,800
01 mar 202419.8321.1019.7020.7820.605,957,000
29 feb 202418.0020.5615.1019.6719.5027,410,200
28 feb 202428.5328.9728.4528.7228.471,373,200
*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...