The Chemours Company (CC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

29.68

+2.25

(+8.20%)

Al cierre: 04:01PM EST

29.34

-0.34

(-1.15%)

Fuera de horario:

07:59PM EST

Periodo de tiempo:

03 dic 2022 - 03 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	28.60	29.89	28.46	29.68	29.68	2,833,700
30 nov 2023	26.82	27.64	26.56	27.43	27.43	2,495,600
29 nov 2023	26.60	27.17	26.46	26.70	26.70	1,513,700
28 nov 2023	26.19	26.31	25.75	26.13	26.13	640,800
27 nov 2023	26.12	26.23	25.90	26.19	26.19	759,800
24 nov 2023	26.17	26.79	26.17	26.37	26.37	371,900
22 nov 2023	26.07	26.30	25.74	26.22	26.22	588,200
21 nov 2023	26.85	26.92	25.95	25.98	25.98	1,228,000
20 nov 2023	27.29	27.33	26.84	27.03	27.03	1,026,800
17 nov 2023	26.77	27.33	26.74	27.28	27.28	1,519,500
16 nov 2023	27.00	27.07	26.38	26.49	26.49	1,001,000
15 nov 2023	26.83	27.40	26.67	27.13	27.13	1,283,900
14 nov 2023	25.46	27.51	25.45	26.83	26.83	2,480,700
14 nov 2023	0.25 Dividendo
13 nov 2023	24.21	25.11	24.06	25.08	24.83	1,949,400
10 nov 2023	24.40	24.45	23.89	24.42	24.18	1,595,900
09 nov 2023	24.98	24.98	24.14	24.31	24.07	910,700
08 nov 2023	24.71	24.77	24.26	24.64	24.39	961,100
07 nov 2023	25.08	25.10	24.45	24.72	24.47	865,100
06 nov 2023	25.79	25.99	25.20	25.26	25.01	730,700
03 nov 2023	24.61	26.14	24.61	25.68	25.42	1,209,100
02 nov 2023	24.26	24.49	23.93	24.44	24.20	1,042,000
01 nov 2023	23.85	24.05	23.48	23.94	23.70	1,074,500
31 oct 2023	24.75	24.90	24.04	24.11	23.87	1,051,000
30 oct 2023	23.87	25.10	23.87	24.72	24.47	3,153,300
27 oct 2023	23.97	24.64	22.88	23.58	23.34	2,327,500
26 oct 2023	23.67	24.60	23.46	24.24	24.00	2,166,400
25 oct 2023	23.87	24.05	23.49	23.61	23.37	852,400
24 oct 2023	24.77	24.83	24.07	24.09	23.85	1,039,900
23 oct 2023	24.55	24.89	24.38	24.54	24.30	1,192,500
20 oct 2023	25.05	25.49	24.95	24.98	24.73	885,700
19 oct 2023	25.51	25.78	24.93	25.03	24.78	895,800
18 oct 2023	25.97	26.16	25.39	25.79	25.53	1,048,900
17 oct 2023	25.75	26.90	25.75	26.66	26.39	1,033,300
16 oct 2023	26.02	26.39	25.83	26.03	25.77	1,125,300
13 oct 2023	25.80	25.88	25.37	25.67	25.41	972,900
12 oct 2023	26.51	26.51	25.26	25.68	25.42	1,333,400
11 oct 2023	26.39	26.84	26.05	26.49	26.23	1,107,700
10 oct 2023	26.19	26.52	25.80	26.31	26.05	2,580,400
09 oct 2023	25.89	26.17	25.66	25.81	25.55	1,448,000
06 oct 2023	26.40	26.66	25.80	26.18	25.92	1,279,700
05 oct 2023	26.89	27.40	26.17	26.48	26.22	1,149,300
04 oct 2023	26.96	27.08	26.21	27.05	26.78	1,391,000
03 oct 2023	27.00	27.34	26.73	26.83	26.56	927,000
02 oct 2023	27.76	27.92	27.01	27.34	27.07	1,140,700
29 sept 2023	28.17	28.52	27.88	28.05	27.77	957,200
28 sept 2023	27.49	28.42	27.49	27.80	27.52	1,630,300
27 sept 2023	28.92	29.14	27.28	27.48	27.21	2,161,800
26 sept 2023	29.30	29.49	28.15	28.62	28.33	2,324,900
25 sept 2023	29.93	30.58	29.43	29.74	29.44	1,331,200
22 sept 2023	30.50	30.69	30.10	30.12	29.82	557,200
21 sept 2023	30.57	31.01	30.33	30.43	30.13	859,200
20 sept 2023	31.32	31.80	30.90	30.92	30.61	725,700
19 sept 2023	31.46	31.82	31.02	31.09	30.78	1,116,200
18 sept 2023	31.86	31.86	31.39	31.54	31.23	901,300
15 sept 2023	32.12	32.47	31.69	31.85	31.53	2,065,100
14 sept 2023	32.05	32.36	31.81	32.33	32.01	811,100
13 sept 2023	31.83	32.03	31.42	31.55	31.24	750,200
12 sept 2023	31.50	32.06	31.50	31.87	31.55	619,400
11 sept 2023	32.31	32.39	31.66	31.74	31.42	568,900
08 sept 2023	32.00	32.21	31.52	31.97	31.65	1,071,100
07 sept 2023	32.89	33.17	31.70	31.89	31.57	2,010,700
06 sept 2023	33.33	33.74	32.89	33.31	32.98	599,200
05 sept 2023	34.47	34.51	33.23	33.33	33.00	1,088,300
01 sept 2023	34.49	35.15	34.39	34.99	34.64	856,400
31 ago 2023	34.12	34.39	33.79	34.02	33.68	761,200
30 ago 2023	34.21	34.32	33.81	34.00	33.66	564,900
29 ago 2023	33.48	34.31	33.43	34.22	33.88	959,400
28 ago 2023	33.00	33.55	32.99	33.42	33.09	692,100
25 ago 2023	32.48	32.94	32.10	32.74	32.41	700,600
24 ago 2023	31.90	33.04	31.76	32.24	31.92	966,500
23 ago 2023	31.92	32.46	31.71	32.01	31.69	883,700
22 ago 2023	32.04	32.21	31.70	32.03	31.71	785,100
21 ago 2023	32.53	32.64	31.75	31.90	31.58	708,500
18 ago 2023	32.01	32.55	31.97	32.38	32.06	1,061,700
17 ago 2023	32.78	32.88	32.32	32.44	32.12	931,700
16 ago 2023	33.02	33.32	32.40	32.54	32.22	1,096,800
15 ago 2023	33.94	33.94	33.07	33.12	32.79	1,259,900
14 ago 2023	33.93	34.44	33.59	34.41	34.07	1,265,600
14 ago 2023	0.25 Dividendo
11 ago 2023	34.61	34.70	34.15	34.30	33.71	1,891,800
10 ago 2023	35.81	36.05	34.54	34.74	34.14	1,455,300
09 ago 2023	37.08	37.14	35.53	35.60	34.99	1,474,600
08 ago 2023	36.61	37.04	36.25	36.87	36.24	1,240,200
07 ago 2023	37.39	37.49	36.79	37.33	36.69	952,300
04 ago 2023	36.75	37.83	36.75	37.21	36.57	1,589,900
03 ago 2023	36.26	37.14	35.73	36.57	35.94	1,524,800
02 ago 2023	36.13	36.69	35.92	36.63	36.00	1,462,800
01 ago 2023	36.40	36.95	36.11	36.86	36.23	1,362,100
31 jul 2023	36.53	37.04	35.53	36.98	36.34	1,862,500
28 jul 2023	37.42	38.44	36.49	36.57	35.94	3,252,000
27 jul 2023	38.25	38.58	37.04	37.95	37.30	1,791,200
26 jul 2023	38.29	38.80	38.07	38.41	37.75	932,700
25 jul 2023	37.82	38.71	37.76	38.51	37.85	1,264,800
24 jul 2023	38.30	38.49	37.44	37.55	36.90	1,008,700
21 jul 2023	38.30	38.67	37.87	38.44	37.78	1,073,800
20 jul 2023	38.90	39.05	38.10	38.33	37.67	637,400
19 jul 2023	38.43	38.60	38.00	38.57	37.91	965,300
18 jul 2023	38.30	38.94	38.17	38.57	37.91	1,036,900
17 jul 2023	38.19	38.31	37.57	38.26	37.60	595,400
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

The Chemours Company (CC)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)