Crown Castle Inc. (CCI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 117.33 | 118.84 | 115.60 | 118.57 | 118.57 | 4,672,300 |
| 30 nov 2023 | 116.00 | 117.58 | 115.56 | 117.28 | 117.28 | 5,697,100 |
| 29 nov 2023 | 112.21 | 116.36 | 112.19 | 115.98 | 115.98 | 7,393,100 |
| 28 nov 2023 | 106.89 | 111.73 | 106.89 | 111.13 | 111.13 | 5,348,600 |
| 27 nov 2023 | 107.89 | 109.03 | 106.87 | 107.15 | 107.15 | 6,304,300 |
| 24 nov 2023 | 103.07 | 103.84 | 101.88 | 103.58 | 103.58 | 1,193,500 |
| 22 nov 2023 | 104.87 | 104.87 | 102.64 | 103.10 | 103.10 | 2,080,300 |
| 21 nov 2023 | 104.30 | 105.03 | 103.41 | 103.60 | 103.60 | 2,275,300 |
| 20 nov 2023 | 103.50 | 104.59 | 102.87 | 104.43 | 104.43 | 2,991,300 |
| 17 nov 2023 | 104.80 | 104.80 | 103.11 | 103.92 | 103.92 | 2,512,700 |
| 16 nov 2023 | 103.77 | 104.52 | 103.22 | 104.12 | 104.12 | 2,745,600 |
| 15 nov 2023 | 100.77 | 103.90 | 100.77 | 103.26 | 103.26 | 3,400,300 |
| 14 nov 2023 | 98.74 | 102.48 | 98.51 | 101.37 | 101.37 | 4,946,000 |
| 13 nov 2023 | 95.21 | 95.84 | 93.90 | 95.54 | 95.54 | 4,142,600 |
| 10 nov 2023 | 96.51 | 96.68 | 93.73 | 95.64 | 95.64 | 1,974,200 |
| 09 nov 2023 | 96.90 | 97.16 | 95.11 | 95.62 | 95.62 | 2,584,200 |
| 08 nov 2023 | 96.87 | 97.17 | 95.89 | 96.68 | 96.68 | 2,126,500 |
| 07 nov 2023 | 97.17 | 97.56 | 96.41 | 96.56 | 96.56 | 2,398,500 |
| 06 nov 2023 | 97.99 | 98.42 | 96.84 | 97.13 | 97.13 | 2,988,200 |
| 03 nov 2023 | 99.00 | 101.11 | 98.32 | 98.40 | 98.40 | 4,020,100 |
| 02 nov 2023 | 94.02 | 98.33 | 94.02 | 97.55 | 97.55 | 3,558,100 |
| 01 nov 2023 | 92.99 | 93.37 | 91.55 | 92.43 | 92.43 | 3,834,000 |
| 31 oct 2023 | 91.03 | 93.21 | 90.81 | 92.98 | 92.98 | 3,604,700 |
| 30 oct 2023 | 90.16 | 91.00 | 88.61 | 90.18 | 90.18 | 3,595,900 |
| 27 oct 2023 | 91.44 | 91.44 | 89.01 | 89.87 | 89.87 | 2,992,600 |
| 26 oct 2023 | 87.64 | 92.10 | 87.38 | 91.47 | 91.47 | 3,848,000 |
| 25 oct 2023 | 87.30 | 87.76 | 86.49 | 87.26 | 87.26 | 3,373,600 |
| 24 oct 2023 | 86.85 | 88.26 | 86.85 | 88.12 | 88.12 | 3,024,100 |
| 23 oct 2023 | 85.29 | 87.74 | 84.72 | 86.61 | 86.61 | 4,355,300 |
| 20 oct 2023 | 86.06 | 87.73 | 85.92 | 86.14 | 86.14 | 4,481,800 |
| 19 oct 2023 | 88.04 | 88.91 | 85.00 | 85.89 | 85.89 | 8,487,000 |
| 18 oct 2023 | 93.24 | 93.60 | 90.66 | 90.93 | 90.93 | 5,802,700 |
| 17 oct 2023 | 94.00 | 94.88 | 92.84 | 93.40 | 93.40 | 3,651,700 |
| 16 oct 2023 | 93.90 | 95.22 | 93.17 | 94.58 | 94.58 | 5,127,300 |
| 13 oct 2023 | 94.86 | 95.34 | 94.17 | 94.54 | 94.54 | 3,092,600 |
| 12 oct 2023 | 94.46 | 94.81 | 93.30 | 94.31 | 94.31 | 2,609,300 |
| 11 oct 2023 | 93.51 | 94.67 | 92.57 | 94.54 | 94.54 | 3,445,700 |
| 10 oct 2023 | 92.86 | 93.71 | 92.56 | 93.11 | 93.11 | 2,378,300 |
| 09 oct 2023 | 90.74 | 93.51 | 90.74 | 93.18 | 93.18 | 3,308,700 |
| 06 oct 2023 | 88.80 | 91.48 | 88.11 | 91.18 | 91.18 | 2,938,100 |
| 05 oct 2023 | 88.98 | 90.24 | 88.37 | 89.81 | 89.81 | 4,258,300 |
| 04 oct 2023 | 88.74 | 90.00 | 87.97 | 89.27 | 89.27 | 3,589,800 |
| 03 oct 2023 | 90.40 | 90.96 | 88.05 | 88.44 | 88.44 | 3,376,100 |
| 02 oct 2023 | 91.69 | 92.19 | 90.51 | 90.93 | 90.93 | 3,216,600 |
| 29 sept 2023 | 93.54 | 93.84 | 91.50 | 92.03 | 92.03 | 4,198,100 |
| 28 sept 2023 | 90.30 | 92.41 | 90.14 | 92.08 | 92.08 | 3,610,300 |
| 27 sept 2023 | 91.11 | 91.40 | 88.77 | 89.70 | 89.70 | 4,427,600 |
| 26 sept 2023 | 91.21 | 92.06 | 90.81 | 91.08 | 91.08 | 3,789,800 |
| 25 sept 2023 | 91.30 | 92.48 | 90.81 | 92.31 | 92.31 | 4,303,900 |
| 22 sept 2023 | 93.50 | 93.50 | 91.62 | 91.98 | 91.98 | 3,532,500 |
| 21 sept 2023 | 96.30 | 96.62 | 92.86 | 92.90 | 92.90 | 4,574,300 |
| 20 sept 2023 | 97.59 | 97.99 | 96.54 | 96.74 | 96.74 | 3,676,500 |
| 19 sept 2023 | 97.16 | 97.56 | 96.22 | 96.97 | 96.97 | 3,014,800 |
| 18 sept 2023 | 98.57 | 99.41 | 97.48 | 97.53 | 97.53 | 3,292,000 |
| 15 sept 2023 | 98.24 | 99.52 | 97.82 | 98.41 | 98.41 | 4,574,400 |
| 14 sept 2023 | 95.79 | 98.80 | 95.73 | 98.63 | 98.63 | 2,835,900 |
| 14 sept 2023 | 1.565 Dividendo | |||||
| 13 sept 2023 | 98.51 | 98.51 | 96.73 | 97.44 | 95.88 | 3,423,800 |
| 12 sept 2023 | 98.12 | 98.27 | 95.95 | 97.95 | 96.38 | 2,542,600 |
| 11 sept 2023 | 99.25 | 99.74 | 98.22 | 98.53 | 96.95 | 2,486,100 |
| 08 sept 2023 | 100.37 | 100.40 | 99.16 | 99.24 | 97.65 | 2,987,900 |
| 07 sept 2023 | 98.75 | 100.36 | 98.75 | 100.07 | 98.46 | 3,779,700 |
| 06 sept 2023 | 99.79 | 100.07 | 98.33 | 99.00 | 97.41 | 2,276,000 |
| 05 sept 2023 | 99.77 | 100.91 | 99.55 | 99.99 | 98.38 | 3,143,500 |
| 01 sept 2023 | 101.00 | 101.14 | 99.31 | 99.77 | 98.17 | 1,719,800 |
| 31 ago 2023 | 101.37 | 101.60 | 99.99 | 100.50 | 98.89 | 4,362,300 |
| 30 ago 2023 | 101.06 | 101.29 | 100.04 | 100.82 | 99.20 | 2,863,600 |
| 29 ago 2023 | 100.14 | 101.44 | 99.58 | 100.60 | 98.98 | 3,346,800 |
| 28 ago 2023 | 99.97 | 100.70 | 99.74 | 99.87 | 98.27 | 2,192,500 |
| 25 ago 2023 | 99.66 | 100.57 | 99.00 | 99.70 | 98.10 | 2,243,300 |
| 24 ago 2023 | 100.04 | 101.09 | 98.92 | 99.56 | 97.96 | 2,393,800 |
| 23 ago 2023 | 99.46 | 100.01 | 98.84 | 99.50 | 97.90 | 3,766,100 |
| 22 ago 2023 | 99.33 | 99.57 | 98.10 | 98.71 | 97.12 | 2,147,000 |
| 21 ago 2023 | 100.06 | 100.06 | 97.94 | 99.24 | 97.65 | 2,966,000 |
| 18 ago 2023 | 99.06 | 100.83 | 98.84 | 100.23 | 98.62 | 2,458,000 |
| 17 ago 2023 | 100.04 | 101.38 | 99.65 | 99.79 | 98.19 | 3,445,400 |
| 16 ago 2023 | 102.90 | 102.90 | 99.15 | 99.85 | 98.25 | 2,989,300 |
| 15 ago 2023 | 102.20 | 103.16 | 101.60 | 102.69 | 101.04 | 1,875,200 |
| 14 ago 2023 | 104.06 | 104.28 | 102.86 | 103.12 | 101.46 | 2,581,900 |
| 11 ago 2023 | 104.28 | 104.96 | 104.05 | 104.41 | 102.73 | 2,692,100 |
| 10 ago 2023 | 103.80 | 105.36 | 103.80 | 104.69 | 103.01 | 3,246,600 |
| 09 ago 2023 | 103.70 | 105.03 | 103.49 | 104.63 | 102.95 | 2,592,800 |
| 08 ago 2023 | 103.00 | 104.28 | 102.20 | 104.04 | 102.37 | 2,125,200 |
| 07 ago 2023 | 103.92 | 104.35 | 103.07 | 103.85 | 102.18 | 1,851,200 |
| 04 ago 2023 | 104.56 | 105.81 | 103.19 | 103.81 | 102.14 | 2,176,600 |
| 03 ago 2023 | 106.69 | 106.96 | 104.22 | 104.93 | 103.24 | 2,293,900 |
| 02 ago 2023 | 107.77 | 107.90 | 105.43 | 107.00 | 105.28 | 3,166,900 |
| 01 ago 2023 | 108.50 | 109.22 | 107.69 | 108.25 | 106.51 | 3,941,700 |
| 31 jul 2023 | 109.12 | 109.89 | 107.95 | 108.29 | 106.55 | 3,862,200 |
| 28 jul 2023 | 110.96 | 111.31 | 108.81 | 108.94 | 107.19 | 2,817,300 |
| 27 jul 2023 | 113.33 | 114.67 | 109.97 | 110.10 | 108.33 | 3,880,700 |
| 26 jul 2023 | 111.00 | 113.21 | 110.79 | 112.46 | 110.65 | 3,503,900 |
| 25 jul 2023 | 111.66 | 111.80 | 110.05 | 110.53 | 108.75 | 3,893,900 |
| 24 jul 2023 | 107.88 | 111.63 | 107.19 | 111.47 | 109.68 | 4,448,500 |
| 21 jul 2023 | 107.30 | 108.50 | 106.04 | 107.28 | 105.56 | 4,881,700 |
| 20 jul 2023 | 107.48 | 109.98 | 103.22 | 107.50 | 105.77 | 8,369,700 |
| 19 jul 2023 | 112.72 | 114.86 | 112.38 | 113.50 | 111.68 | 2,957,400 |
| 18 jul 2023 | 110.28 | 112.63 | 109.06 | 110.56 | 108.78 | 3,589,100 |
| 17 jul 2023 | 115.00 | 115.54 | 109.27 | 109.99 | 108.22 | 3,993,600 |
| 14 jul 2023 | 115.02 | 116.03 | 114.22 | 115.65 | 113.79 | 1,989,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.