Crown Castle Inc. (CCI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 147.95 | 147.95 | 144.67 | 146.07 | 146.07 | 1,581,400 |
| 26 ene 2023 | 146.68 | 148.48 | 144.52 | 148.13 | 148.13 | 1,608,100 |
| 25 ene 2023 | 145.11 | 146.67 | 144.17 | 145.47 | 145.47 | 1,669,700 |
| 24 ene 2023 | 144.65 | 146.50 | 144.50 | 145.31 | 145.31 | 1,658,200 |
| 23 ene 2023 | 147.80 | 147.86 | 144.77 | 144.78 | 144.78 | 2,038,200 |
| 20 ene 2023 | 144.84 | 148.34 | 142.52 | 148.12 | 148.12 | 2,159,900 |
| 19 ene 2023 | 144.65 | 147.54 | 144.10 | 145.24 | 145.24 | 2,135,800 |
| 18 ene 2023 | 151.00 | 151.35 | 144.85 | 145.25 | 145.25 | 2,382,300 |
| 17 ene 2023 | 150.93 | 151.50 | 149.15 | 150.31 | 150.31 | 2,245,600 |
| 13 ene 2023 | 149.90 | 151.75 | 149.23 | 150.86 | 150.86 | 1,513,900 |
| 12 ene 2023 | 148.31 | 152.01 | 147.10 | 151.25 | 151.25 | 2,337,200 |
| 11 ene 2023 | 148.91 | 151.89 | 148.58 | 151.59 | 151.59 | 2,499,900 |
| 10 ene 2023 | 145.00 | 147.18 | 144.28 | 147.10 | 147.10 | 1,555,400 |
| 09 ene 2023 | 146.31 | 146.96 | 145.34 | 145.38 | 145.38 | 2,208,600 |
| 06 ene 2023 | 141.76 | 146.42 | 140.53 | 145.71 | 145.71 | 1,923,800 |
| 05 ene 2023 | 141.80 | 143.00 | 140.13 | 140.75 | 140.75 | 2,230,500 |
| 04 ene 2023 | 139.30 | 144.45 | 138.99 | 143.35 | 143.35 | 2,150,200 |
| 03 ene 2023 | 136.91 | 138.68 | 135.63 | 138.31 | 138.31 | 1,994,700 |
| 30 dic 2022 | 137.65 | 137.98 | 133.90 | 135.64 | 135.64 | 1,401,500 |
| 29 dic 2022 | 135.98 | 138.68 | 134.72 | 138.41 | 138.41 | 1,612,400 |
| 28 dic 2022 | 137.56 | 138.55 | 134.72 | 134.86 | 134.86 | 1,317,700 |
| 27 dic 2022 | 136.84 | 137.42 | 134.84 | 136.93 | 136.93 | 1,131,400 |
| 23 dic 2022 | 135.18 | 137.02 | 134.95 | 136.98 | 136.98 | 978,400 |
| 22 dic 2022 | 133.87 | 136.10 | 133.09 | 135.60 | 135.60 | 2,563,300 |
| 21 dic 2022 | 135.42 | 136.37 | 133.78 | 134.50 | 134.50 | 2,338,300 |
| 20 dic 2022 | 132.42 | 134.43 | 131.31 | 133.81 | 133.81 | 2,315,600 |
| 19 dic 2022 | 134.33 | 135.23 | 132.04 | 133.21 | 133.21 | 1,842,100 |
| 16 dic 2022 | 136.07 | 136.89 | 132.02 | 134.77 | 134.77 | 4,387,700 |
| 15 dic 2022 | 136.12 | 139.49 | 135.61 | 138.00 | 138.00 | 2,844,800 |
| 14 dic 2022 | 142.98 | 143.35 | 137.35 | 137.48 | 137.48 | 3,730,900 |
| 14 dic 2022 | 1.565 Dividendo | |||||
| 13 dic 2022 | 145.66 | 148.56 | 143.46 | 144.97 | 143.40 | 2,895,400 |
| 12 dic 2022 | 140.52 | 140.87 | 138.69 | 140.73 | 139.21 | 3,033,400 |
| 09 dic 2022 | 139.32 | 142.07 | 138.89 | 139.82 | 138.31 | 2,415,400 |
| 08 dic 2022 | 138.69 | 140.33 | 137.78 | 139.21 | 137.71 | 1,914,300 |
| 07 dic 2022 | 136.60 | 140.11 | 136.60 | 138.72 | 137.22 | 1,947,500 |
| 06 dic 2022 | 138.76 | 138.98 | 136.60 | 137.27 | 135.79 | 1,691,200 |
| 05 dic 2022 | 138.47 | 139.43 | 136.98 | 138.62 | 137.12 | 2,051,200 |
| 02 dic 2022 | 140.22 | 140.92 | 137.73 | 140.17 | 138.66 | 1,734,400 |
| 01 dic 2022 | 143.47 | 145.32 | 140.83 | 141.71 | 140.18 | 1,718,700 |
| 30 nov 2022 | 138.41 | 141.60 | 137.47 | 141.43 | 139.90 | 5,632,400 |
| 29 nov 2022 | 137.60 | 139.48 | 137.20 | 139.11 | 137.61 | 1,789,500 |
| 28 nov 2022 | 140.33 | 141.26 | 136.79 | 137.52 | 136.04 | 2,629,100 |
| 25 nov 2022 | 141.36 | 142.28 | 140.44 | 141.19 | 139.67 | 1,003,500 |
| 23 nov 2022 | 139.07 | 140.76 | 138.53 | 140.12 | 138.61 | 1,273,100 |
| 22 nov 2022 | 139.44 | 139.58 | 137.63 | 139.11 | 137.61 | 2,331,500 |
| 21 nov 2022 | 135.76 | 139.45 | 135.75 | 139.11 | 137.61 | 2,105,800 |
| 18 nov 2022 | 134.58 | 136.03 | 133.82 | 135.84 | 134.37 | 1,874,300 |
| 17 nov 2022 | 133.84 | 135.08 | 132.22 | 133.62 | 132.18 | 1,950,400 |
| 16 nov 2022 | 135.83 | 137.28 | 135.05 | 135.61 | 134.15 | 2,472,500 |
| 15 nov 2022 | 138.09 | 138.76 | 135.00 | 136.00 | 134.53 | 2,057,400 |
| 14 nov 2022 | 140.05 | 140.06 | 135.08 | 135.11 | 133.65 | 2,028,100 |
| 11 nov 2022 | 138.63 | 141.77 | 138.13 | 140.47 | 138.95 | 2,717,700 |
| 10 nov 2022 | 133.67 | 139.10 | 132.67 | 138.66 | 137.16 | 3,264,000 |
| 09 nov 2022 | 130.00 | 131.36 | 127.36 | 127.65 | 126.27 | 1,558,200 |
| 08 nov 2022 | 129.75 | 131.03 | 129.02 | 129.82 | 128.42 | 2,581,600 |
| 07 nov 2022 | 130.61 | 131.18 | 129.11 | 129.84 | 128.44 | 2,454,900 |
| 04 nov 2022 | 130.14 | 130.64 | 127.55 | 130.05 | 128.65 | 2,136,500 |
| 03 nov 2022 | 127.42 | 130.29 | 126.75 | 129.32 | 127.92 | 2,224,300 |
| 02 nov 2022 | 131.60 | 133.00 | 128.61 | 128.84 | 127.45 | 2,718,500 |
| 01 nov 2022 | 134.57 | 135.70 | 131.48 | 132.26 | 130.83 | 2,768,400 |
| 31 oct 2022 | 130.82 | 133.63 | 129.75 | 133.26 | 131.82 | 3,297,200 |
| 28 oct 2022 | 127.55 | 133.59 | 127.50 | 132.50 | 131.07 | 2,973,300 |
| 27 oct 2022 | 129.50 | 129.50 | 126.36 | 128.00 | 126.62 | 3,095,200 |
| 26 oct 2022 | 126.17 | 129.37 | 126.02 | 128.31 | 126.92 | 3,500,600 |
| 25 oct 2022 | 124.65 | 127.04 | 123.52 | 126.43 | 125.07 | 5,489,800 |
| 24 oct 2022 | 124.31 | 126.15 | 121.71 | 122.45 | 121.13 | 3,355,800 |
| 21 oct 2022 | 127.71 | 127.71 | 122.90 | 123.59 | 122.26 | 5,311,200 |
| 20 oct 2022 | 125.80 | 129.60 | 124.36 | 126.80 | 125.43 | 4,425,600 |
| 19 oct 2022 | 131.73 | 133.78 | 130.32 | 130.70 | 129.29 | 2,576,800 |
| 18 oct 2022 | 134.97 | 135.80 | 132.05 | 133.38 | 131.94 | 3,189,400 |
| 17 oct 2022 | 129.89 | 134.11 | 129.39 | 132.97 | 131.53 | 2,436,000 |
| 14 oct 2022 | 133.29 | 133.79 | 127.43 | 127.65 | 126.27 | 2,449,100 |
| 13 oct 2022 | 126.35 | 131.90 | 124.82 | 131.12 | 129.70 | 2,976,100 |
| 12 oct 2022 | 132.17 | 132.17 | 127.71 | 129.03 | 127.64 | 2,759,300 |
| 11 oct 2022 | 132.14 | 133.91 | 129.39 | 132.53 | 131.10 | 2,596,000 |
| 10 oct 2022 | 134.35 | 136.07 | 131.99 | 132.63 | 131.20 | 1,854,700 |
| 07 oct 2022 | 136.47 | 137.84 | 133.48 | 134.35 | 132.90 | 2,436,700 |
| 06 oct 2022 | 145.79 | 145.79 | 137.33 | 137.70 | 136.21 | 2,627,300 |
| 05 oct 2022 | 148.16 | 148.41 | 143.40 | 145.77 | 144.20 | 1,846,500 |
| 04 oct 2022 | 148.88 | 152.70 | 148.72 | 150.36 | 148.74 | 1,724,700 |
| 03 oct 2022 | 146.32 | 148.42 | 144.28 | 147.71 | 146.12 | 1,688,200 |
| 30 sept 2022 | 145.69 | 146.29 | 143.18 | 144.55 | 142.99 | 2,517,900 |
| 29 sept 2022 | 148.67 | 149.11 | 143.37 | 144.25 | 142.69 | 2,217,300 |
| 28 sept 2022 | 149.83 | 150.91 | 147.85 | 150.07 | 148.45 | 1,958,300 |
| 27 sept 2022 | 151.68 | 153.41 | 147.90 | 148.14 | 146.54 | 1,622,500 |
| 26 sept 2022 | 152.45 | 153.45 | 148.31 | 150.76 | 149.13 | 2,134,900 |
| 23 sept 2022 | 155.61 | 155.88 | 151.94 | 153.66 | 152.00 | 1,587,300 |
| 22 sept 2022 | 157.46 | 159.04 | 156.14 | 157.09 | 155.39 | 1,786,100 |
| 21 sept 2022 | 162.61 | 164.23 | 158.32 | 158.39 | 156.68 | 1,697,100 |
| 20 sept 2022 | 162.14 | 162.23 | 159.79 | 161.34 | 159.60 | 2,107,100 |
| 19 sept 2022 | 162.01 | 163.64 | 159.94 | 163.42 | 161.66 | 1,443,700 |
| 16 sept 2022 | 162.67 | 163.74 | 161.09 | 163.22 | 161.46 | 2,378,500 |
| 15 sept 2022 | 166.35 | 166.50 | 160.26 | 161.60 | 159.86 | 1,730,900 |
| 14 sept 2022 | 166.23 | 167.86 | 165.03 | 166.50 | 164.70 | 1,574,800 |
| 14 sept 2022 | 1.47 Dividendo | |||||
| 13 sept 2022 | 173.97 | 174.97 | 168.34 | 169.13 | 165.85 | 1,551,500 |
| 12 sept 2022 | 175.37 | 177.78 | 174.96 | 176.83 | 173.40 | 1,273,300 |
| 09 sept 2022 | 174.21 | 175.98 | 172.60 | 174.55 | 171.16 | 1,555,900 |
| 08 sept 2022 | 172.74 | 174.59 | 172.02 | 174.23 | 170.85 | 1,629,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
