U.S. markets closed

Crown Castle Inc. (CCI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.57+1.29 (+1.10%)
Al cierre: 04:00PM EST
119.00 +0.43 (+0.36%)
Fuera de horario: 07:58PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 2023117.33118.84115.60118.57118.574,672,300
30 nov 2023116.00117.58115.56117.28117.285,697,100
29 nov 2023112.21116.36112.19115.98115.987,393,100
28 nov 2023106.89111.73106.89111.13111.135,348,600
27 nov 2023107.89109.03106.87107.15107.156,304,300
24 nov 2023103.07103.84101.88103.58103.581,193,500
22 nov 2023104.87104.87102.64103.10103.102,080,300
21 nov 2023104.30105.03103.41103.60103.602,275,300
20 nov 2023103.50104.59102.87104.43104.432,991,300
17 nov 2023104.80104.80103.11103.92103.922,512,700
16 nov 2023103.77104.52103.22104.12104.122,745,600
15 nov 2023100.77103.90100.77103.26103.263,400,300
14 nov 202398.74102.4898.51101.37101.374,946,000
13 nov 202395.2195.8493.9095.5495.544,142,600
10 nov 202396.5196.6893.7395.6495.641,974,200
09 nov 202396.9097.1695.1195.6295.622,584,200
08 nov 202396.8797.1795.8996.6896.682,126,500
07 nov 202397.1797.5696.4196.5696.562,398,500
06 nov 202397.9998.4296.8497.1397.132,988,200
03 nov 202399.00101.1198.3298.4098.404,020,100
02 nov 202394.0298.3394.0297.5597.553,558,100
01 nov 202392.9993.3791.5592.4392.433,834,000
31 oct 202391.0393.2190.8192.9892.983,604,700
30 oct 202390.1691.0088.6190.1890.183,595,900
27 oct 202391.4491.4489.0189.8789.872,992,600
26 oct 202387.6492.1087.3891.4791.473,848,000
25 oct 202387.3087.7686.4987.2687.263,373,600
24 oct 202386.8588.2686.8588.1288.123,024,100
23 oct 202385.2987.7484.7286.6186.614,355,300
20 oct 202386.0687.7385.9286.1486.144,481,800
19 oct 202388.0488.9185.0085.8985.898,487,000
18 oct 202393.2493.6090.6690.9390.935,802,700
17 oct 202394.0094.8892.8493.4093.403,651,700
16 oct 202393.9095.2293.1794.5894.585,127,300
13 oct 202394.8695.3494.1794.5494.543,092,600
12 oct 202394.4694.8193.3094.3194.312,609,300
11 oct 202393.5194.6792.5794.5494.543,445,700
10 oct 202392.8693.7192.5693.1193.112,378,300
09 oct 202390.7493.5190.7493.1893.183,308,700
06 oct 202388.8091.4888.1191.1891.182,938,100
05 oct 202388.9890.2488.3789.8189.814,258,300
04 oct 202388.7490.0087.9789.2789.273,589,800
03 oct 202390.4090.9688.0588.4488.443,376,100
02 oct 202391.6992.1990.5190.9390.933,216,600
29 sept 202393.5493.8491.5092.0392.034,198,100
28 sept 202390.3092.4190.1492.0892.083,610,300
27 sept 202391.1191.4088.7789.7089.704,427,600
26 sept 202391.2192.0690.8191.0891.083,789,800
25 sept 202391.3092.4890.8192.3192.314,303,900
22 sept 202393.5093.5091.6291.9891.983,532,500
21 sept 202396.3096.6292.8692.9092.904,574,300
20 sept 202397.5997.9996.5496.7496.743,676,500
19 sept 202397.1697.5696.2296.9796.973,014,800
18 sept 202398.5799.4197.4897.5397.533,292,000
15 sept 202398.2499.5297.8298.4198.414,574,400
14 sept 202395.7998.8095.7398.6398.632,835,900
14 sept 20231.565 Dividendo
13 sept 202398.5198.5196.7397.4495.883,423,800
12 sept 202398.1298.2795.9597.9596.382,542,600
11 sept 202399.2599.7498.2298.5396.952,486,100
08 sept 2023100.37100.4099.1699.2497.652,987,900
07 sept 202398.75100.3698.75100.0798.463,779,700
06 sept 202399.79100.0798.3399.0097.412,276,000
05 sept 202399.77100.9199.5599.9998.383,143,500
01 sept 2023101.00101.1499.3199.7798.171,719,800
31 ago 2023101.37101.6099.99100.5098.894,362,300
30 ago 2023101.06101.29100.04100.8299.202,863,600
29 ago 2023100.14101.4499.58100.6098.983,346,800
28 ago 202399.97100.7099.7499.8798.272,192,500
25 ago 202399.66100.5799.0099.7098.102,243,300
24 ago 2023100.04101.0998.9299.5697.962,393,800
23 ago 202399.46100.0198.8499.5097.903,766,100
22 ago 202399.3399.5798.1098.7197.122,147,000
21 ago 2023100.06100.0697.9499.2497.652,966,000
18 ago 202399.06100.8398.84100.2398.622,458,000
17 ago 2023100.04101.3899.6599.7998.193,445,400
16 ago 2023102.90102.9099.1599.8598.252,989,300
15 ago 2023102.20103.16101.60102.69101.041,875,200
14 ago 2023104.06104.28102.86103.12101.462,581,900
11 ago 2023104.28104.96104.05104.41102.732,692,100
10 ago 2023103.80105.36103.80104.69103.013,246,600
09 ago 2023103.70105.03103.49104.63102.952,592,800
08 ago 2023103.00104.28102.20104.04102.372,125,200
07 ago 2023103.92104.35103.07103.85102.181,851,200
04 ago 2023104.56105.81103.19103.81102.142,176,600
03 ago 2023106.69106.96104.22104.93103.242,293,900
02 ago 2023107.77107.90105.43107.00105.283,166,900
01 ago 2023108.50109.22107.69108.25106.513,941,700
31 jul 2023109.12109.89107.95108.29106.553,862,200
28 jul 2023110.96111.31108.81108.94107.192,817,300
27 jul 2023113.33114.67109.97110.10108.333,880,700
26 jul 2023111.00113.21110.79112.46110.653,503,900
25 jul 2023111.66111.80110.05110.53108.753,893,900
24 jul 2023107.88111.63107.19111.47109.684,448,500
21 jul 2023107.30108.50106.04107.28105.564,881,700
20 jul 2023107.48109.98103.22107.50105.778,369,700
19 jul 2023112.72114.86112.38113.50111.682,957,400
18 jul 2023110.28112.63109.06110.56108.783,589,100
17 jul 2023115.00115.54109.27109.99108.223,993,600
14 jul 2023115.02116.03114.22115.65113.791,989,700
*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...