CCI - Crown Castle Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 2023112.58112.66111.14111.76111.762,119,300
25 may 2023111.01113.46110.22112.26112.263,581,700
24 may 2023113.11113.74110.83110.92110.921,793,300
23 may 2023114.61115.75112.86112.96112.962,140,300
22 may 2023113.53115.95113.36115.06115.061,816,600
19 may 2023114.53114.93112.79113.08113.081,371,800
18 may 2023114.03114.55112.51113.99113.992,628,300
17 may 2023111.79114.60111.39114.45114.452,528,800
16 may 2023113.90114.19111.35111.45111.451,880,900
15 may 2023116.93117.45113.38113.90113.902,422,200
12 may 2023116.78117.62115.49116.69116.692,336,200
11 may 2023117.97118.52115.26116.69116.692,053,500
10 may 2023117.82119.60117.79118.95118.952,139,800
09 may 2023115.62117.46114.43117.05117.051,782,700
08 may 2023117.95118.83115.67116.37116.371,854,500
05 may 2023118.11119.20117.14118.50118.502,382,300
04 may 2023117.98119.34116.76117.60117.602,870,600
03 may 2023118.94120.37117.58117.86117.862,398,900
02 may 2023122.11122.97117.96118.52118.522,437,900
01 may 2023122.69123.31121.47122.04122.042,061,000
28 abr 2023122.75123.79121.65123.09123.092,241,400
27 abr 2023120.23123.42120.23122.97122.972,133,100
26 abr 2023122.00123.00119.82120.14120.141,976,500
25 abr 2023124.44125.41122.00122.23122.232,024,200
24 abr 2023127.29128.27123.98124.48124.482,328,100
21 abr 2023127.02127.41124.55125.97125.973,102,200
20 abr 2023131.43131.43126.19126.93126.933,631,300
19 abr 2023131.51134.09131.16133.55133.551,885,000
18 abr 2023131.69132.44130.57132.40132.401,642,100
17 abr 2023129.62132.65129.07132.18132.181,800,000
14 abr 2023134.06134.22128.28129.27129.271,895,500
13 abr 2023133.66134.50132.87133.93133.931,469,500
12 abr 2023135.87136.07133.14133.75133.751,924,100
11 abr 2023134.24135.48133.04134.51134.511,574,400
10 abr 2023133.37134.35132.06134.02134.021,312,200
06 abr 2023134.67135.28133.34134.42134.421,149,600
05 abr 2023134.00136.29133.42133.72133.722,007,300
04 abr 2023132.50133.81131.75133.69133.691,539,800
03 abr 2023132.58133.13131.38132.22132.221,863,100
31 mar 2023132.71133.96131.86133.84133.842,379,800
30 mar 2023132.95133.11131.45132.53132.531,299,500
29 mar 2023128.59131.00128.59130.97130.971,838,000
28 mar 2023126.56128.01126.20127.49127.491,258,800
27 mar 2023129.93130.62127.21127.47127.471,745,300
24 mar 2023123.46129.53122.75129.46129.462,784,000
23 mar 2023126.26127.55123.62123.75123.753,191,200
22 mar 2023128.33130.15126.00126.08126.082,074,200
21 mar 2023131.27131.39127.59129.49129.491,890,000
20 mar 2023130.01132.10129.70131.24131.241,885,500
17 mar 2023132.33133.67129.58130.26130.263,556,700
16 mar 2023132.28134.08130.57132.52132.522,261,900
15 mar 2023130.10133.56129.67132.69132.692,746,700
14 mar 2023130.98131.78128.22131.15131.152,765,000
14 mar 20231.565 Dividendo
13 mar 2023126.77133.23126.45130.58129.012,447,700
10 mar 2023127.78128.54125.81126.88125.362,215,900
09 mar 2023130.16131.32127.31127.86126.331,901,400
08 mar 2023126.38131.50126.38130.04128.482,650,100
07 mar 2023130.00130.21125.79126.52125.002,368,200
06 mar 2023132.15132.26129.91130.14128.581,603,900
03 mar 2023130.34131.97129.88131.51129.932,064,100
02 mar 2023128.24129.68127.56129.31127.761,971,500
01 mar 2023130.07130.60128.21128.96127.412,021,800
28 feb 2023131.37132.18130.35130.75129.181,687,200
27 feb 2023133.02133.75130.61131.65130.071,854,000
24 feb 2023133.44133.44130.21131.16129.592,045,600
23 feb 2023135.22136.41133.46134.26132.651,697,400
22 feb 2023137.06137.45133.46134.22132.611,727,700
21 feb 2023139.13140.37135.72136.66135.021,640,900
17 feb 2023139.76141.04137.83140.68138.991,659,100
16 feb 2023137.97140.94137.24139.76138.081,649,200
15 feb 2023138.13140.19137.47140.13138.451,831,000
14 feb 2023141.00142.00138.84139.04137.371,512,000
13 feb 2023141.86142.85140.44141.74140.041,605,600
10 feb 2023140.09142.00139.34141.50139.801,630,100
09 feb 2023144.47145.14140.78141.00139.311,654,800
08 feb 2023144.31144.51142.38143.42141.701,507,500
07 feb 2023145.18145.68142.34145.07143.331,478,400
06 feb 2023143.82146.20142.52145.76144.011,882,000
03 feb 2023150.63150.63143.70145.97144.222,617,000
02 feb 2023150.87153.98150.15152.54150.711,624,600
01 feb 2023147.14150.19144.91149.11147.321,801,700
31 ene 2023144.85148.11144.47148.11146.333,946,300
30 ene 2023145.00147.97144.67144.75143.021,767,200
27 ene 2023147.95147.95144.67146.07144.321,581,400
26 ene 2023146.68148.48144.52148.13146.351,608,100
25 ene 2023145.11146.67144.17145.47143.731,669,700
24 ene 2023144.65146.50144.50145.31143.571,658,300
23 ene 2023147.80147.86144.77144.78143.042,038,200
20 ene 2023144.84148.34142.52148.12146.342,159,900
19 ene 2023144.65147.54144.10145.24143.502,135,800
18 ene 2023151.00151.35144.85145.25143.512,382,300
17 ene 2023150.93151.50149.15150.31148.512,245,600
13 ene 2023149.90151.75149.23150.86149.051,513,900
12 ene 2023148.31152.01147.10151.25149.442,337,200
11 ene 2023148.91151.89148.58151.59149.772,499,900
10 ene 2023145.00147.18144.28147.10145.341,555,400
09 ene 2023146.31146.96145.34145.38143.642,208,600
06 ene 2023141.76146.42140.53145.71143.961,923,800
05 ene 2023141.80143.00140.13140.75139.062,230,500
*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...