U.S. markets closed

Crown Castle Inc. (CCI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
146.07-2.06 (-1.39%)
Al cierre: 04:00PM EST
146.43 +0.36 (+0.25%)
Fuera de horario: 07:54PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 2023147.95147.95144.67146.07146.071,581,400
26 ene 2023146.68148.48144.52148.13148.131,608,100
25 ene 2023145.11146.67144.17145.47145.471,669,700
24 ene 2023144.65146.50144.50145.31145.311,658,200
23 ene 2023147.80147.86144.77144.78144.782,038,200
20 ene 2023144.84148.34142.52148.12148.122,159,900
19 ene 2023144.65147.54144.10145.24145.242,135,800
18 ene 2023151.00151.35144.85145.25145.252,382,300
17 ene 2023150.93151.50149.15150.31150.312,245,600
13 ene 2023149.90151.75149.23150.86150.861,513,900
12 ene 2023148.31152.01147.10151.25151.252,337,200
11 ene 2023148.91151.89148.58151.59151.592,499,900
10 ene 2023145.00147.18144.28147.10147.101,555,400
09 ene 2023146.31146.96145.34145.38145.382,208,600
06 ene 2023141.76146.42140.53145.71145.711,923,800
05 ene 2023141.80143.00140.13140.75140.752,230,500
04 ene 2023139.30144.45138.99143.35143.352,150,200
03 ene 2023136.91138.68135.63138.31138.311,994,700
30 dic 2022137.65137.98133.90135.64135.641,401,500
29 dic 2022135.98138.68134.72138.41138.411,612,400
28 dic 2022137.56138.55134.72134.86134.861,317,700
27 dic 2022136.84137.42134.84136.93136.931,131,400
23 dic 2022135.18137.02134.95136.98136.98978,400
22 dic 2022133.87136.10133.09135.60135.602,563,300
21 dic 2022135.42136.37133.78134.50134.502,338,300
20 dic 2022132.42134.43131.31133.81133.812,315,600
19 dic 2022134.33135.23132.04133.21133.211,842,100
16 dic 2022136.07136.89132.02134.77134.774,387,700
15 dic 2022136.12139.49135.61138.00138.002,844,800
14 dic 2022142.98143.35137.35137.48137.483,730,900
14 dic 20221.565 Dividendo
13 dic 2022145.66148.56143.46144.97143.402,895,400
12 dic 2022140.52140.87138.69140.73139.213,033,400
09 dic 2022139.32142.07138.89139.82138.312,415,400
08 dic 2022138.69140.33137.78139.21137.711,914,300
07 dic 2022136.60140.11136.60138.72137.221,947,500
06 dic 2022138.76138.98136.60137.27135.791,691,200
05 dic 2022138.47139.43136.98138.62137.122,051,200
02 dic 2022140.22140.92137.73140.17138.661,734,400
01 dic 2022143.47145.32140.83141.71140.181,718,700
30 nov 2022138.41141.60137.47141.43139.905,632,400
29 nov 2022137.60139.48137.20139.11137.611,789,500
28 nov 2022140.33141.26136.79137.52136.042,629,100
25 nov 2022141.36142.28140.44141.19139.671,003,500
23 nov 2022139.07140.76138.53140.12138.611,273,100
22 nov 2022139.44139.58137.63139.11137.612,331,500
21 nov 2022135.76139.45135.75139.11137.612,105,800
18 nov 2022134.58136.03133.82135.84134.371,874,300
17 nov 2022133.84135.08132.22133.62132.181,950,400
16 nov 2022135.83137.28135.05135.61134.152,472,500
15 nov 2022138.09138.76135.00136.00134.532,057,400
14 nov 2022140.05140.06135.08135.11133.652,028,100
11 nov 2022138.63141.77138.13140.47138.952,717,700
10 nov 2022133.67139.10132.67138.66137.163,264,000
09 nov 2022130.00131.36127.36127.65126.271,558,200
08 nov 2022129.75131.03129.02129.82128.422,581,600
07 nov 2022130.61131.18129.11129.84128.442,454,900
04 nov 2022130.14130.64127.55130.05128.652,136,500
03 nov 2022127.42130.29126.75129.32127.922,224,300
02 nov 2022131.60133.00128.61128.84127.452,718,500
01 nov 2022134.57135.70131.48132.26130.832,768,400
31 oct 2022130.82133.63129.75133.26131.823,297,200
28 oct 2022127.55133.59127.50132.50131.072,973,300
27 oct 2022129.50129.50126.36128.00126.623,095,200
26 oct 2022126.17129.37126.02128.31126.923,500,600
25 oct 2022124.65127.04123.52126.43125.075,489,800
24 oct 2022124.31126.15121.71122.45121.133,355,800
21 oct 2022127.71127.71122.90123.59122.265,311,200
20 oct 2022125.80129.60124.36126.80125.434,425,600
19 oct 2022131.73133.78130.32130.70129.292,576,800
18 oct 2022134.97135.80132.05133.38131.943,189,400
17 oct 2022129.89134.11129.39132.97131.532,436,000
14 oct 2022133.29133.79127.43127.65126.272,449,100
13 oct 2022126.35131.90124.82131.12129.702,976,100
12 oct 2022132.17132.17127.71129.03127.642,759,300
11 oct 2022132.14133.91129.39132.53131.102,596,000
10 oct 2022134.35136.07131.99132.63131.201,854,700
07 oct 2022136.47137.84133.48134.35132.902,436,700
06 oct 2022145.79145.79137.33137.70136.212,627,300
05 oct 2022148.16148.41143.40145.77144.201,846,500
04 oct 2022148.88152.70148.72150.36148.741,724,700
03 oct 2022146.32148.42144.28147.71146.121,688,200
30 sept 2022145.69146.29143.18144.55142.992,517,900
29 sept 2022148.67149.11143.37144.25142.692,217,300
28 sept 2022149.83150.91147.85150.07148.451,958,300
27 sept 2022151.68153.41147.90148.14146.541,622,500
26 sept 2022152.45153.45148.31150.76149.132,134,900
23 sept 2022155.61155.88151.94153.66152.001,587,300
22 sept 2022157.46159.04156.14157.09155.391,786,100
21 sept 2022162.61164.23158.32158.39156.681,697,100
20 sept 2022162.14162.23159.79161.34159.602,107,100
19 sept 2022162.01163.64159.94163.42161.661,443,700
16 sept 2022162.67163.74161.09163.22161.462,378,500
15 sept 2022166.35166.50160.26161.60159.861,730,900
14 sept 2022166.23167.86165.03166.50164.701,574,800
14 sept 20221.47 Dividendo
13 sept 2022173.97174.97168.34169.13165.851,551,500
12 sept 2022175.37177.78174.96176.83173.401,273,300
09 sept 2022174.21175.98172.60174.55171.161,555,900
08 sept 2022172.74174.59172.02174.23170.851,629,700
*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...