U.S. markets open in 14 minutes

The Chemours Company (CC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.65+0.08 (+0.30%)
Al cierre: 04:00PM EDT
26.65 0.00 (0.00%)
Fuera de horario: 06:05PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
27 feb 202429.2429.4428.7828.9328.68654,400
26 feb 202429.2629.5928.7828.8728.62653,400
23 feb 202429.5229.8029.2429.4829.22697,000
23 feb 20240.25 Dividendo
22 feb 202429.0729.8329.0329.7029.191,265,400
21 feb 202428.4629.0428.3029.0228.53843,100
20 feb 202427.7128.6027.5228.4727.981,224,700
16 feb 202427.6928.8127.5628.1227.641,477,700
15 feb 202427.1328.1427.0127.8227.352,040,100
14 feb 202428.2928.7026.5426.6426.194,638,800
13 feb 202430.2230.6929.8430.4929.971,698,100
12 feb 202430.0931.7630.0931.1830.651,057,000
09 feb 202430.0030.2229.4930.0929.58632,900
08 feb 202430.0830.1929.5330.0029.49778,800
07 feb 202430.3030.3029.2530.0029.49946,200
06 feb 202429.8330.9029.8330.0329.52806,800
05 feb 202430.0030.1729.4929.8929.38893,000
02 feb 202430.2531.0429.7530.6530.13729,900
01 feb 202430.5830.9230.1730.7730.25749,700
31 ene 202431.0031.4530.0430.1729.661,228,600
30 ene 202431.0031.3830.9531.0230.491,204,700
29 ene 202431.2531.4030.7631.3230.79761,400
26 ene 202432.0032.2531.1731.2930.761,052,200
25 ene 202431.6931.7931.0031.6931.15722,800
24 ene 202432.3132.4831.2031.2630.731,343,600
23 ene 202430.4332.1930.1332.1731.622,477,200
22 ene 202429.1430.0228.9829.7629.251,067,400
19 ene 202429.2529.2628.5229.2228.72817,500
18 ene 202428.9829.5228.6429.3528.851,024,200
17 ene 202429.0729.0728.5728.8328.34914,200
16 ene 202429.8230.0029.3529.5929.09960,100
12 ene 202430.6830.8030.0530.1929.68612,500
11 ene 202430.3530.4829.9530.2229.70735,700
10 ene 202430.5630.7930.2730.4629.94654,400
09 ene 202430.7830.9830.3530.7130.191,065,600
08 ene 202431.0531.6030.7631.3630.83755,800
*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...