Correo

CCI - Crown Castle Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	112.58	112.66	111.14	111.76	111.76	2,119,300
25 may 2023	111.01	113.46	110.22	112.26	112.26	3,581,700
24 may 2023	113.11	113.74	110.83	110.92	110.92	1,793,300
23 may 2023	114.61	115.75	112.86	112.96	112.96	2,140,300
22 may 2023	113.53	115.95	113.36	115.06	115.06	1,816,600
19 may 2023	114.53	114.93	112.79	113.08	113.08	1,371,800
18 may 2023	114.03	114.55	112.51	113.99	113.99	2,628,300
17 may 2023	111.79	114.60	111.39	114.45	114.45	2,528,800
16 may 2023	113.90	114.19	111.35	111.45	111.45	1,880,900
15 may 2023	116.93	117.45	113.38	113.90	113.90	2,422,200
12 may 2023	116.78	117.62	115.49	116.69	116.69	2,336,200
11 may 2023	117.97	118.52	115.26	116.69	116.69	2,053,500
10 may 2023	117.82	119.60	117.79	118.95	118.95	2,139,800
09 may 2023	115.62	117.46	114.43	117.05	117.05	1,782,700
08 may 2023	117.95	118.83	115.67	116.37	116.37	1,854,500
05 may 2023	118.11	119.20	117.14	118.50	118.50	2,382,300
04 may 2023	117.98	119.34	116.76	117.60	117.60	2,870,600
03 may 2023	118.94	120.37	117.58	117.86	117.86	2,398,900
02 may 2023	122.11	122.97	117.96	118.52	118.52	2,437,900
01 may 2023	122.69	123.31	121.47	122.04	122.04	2,061,000
28 abr 2023	122.75	123.79	121.65	123.09	123.09	2,241,400
27 abr 2023	120.23	123.42	120.23	122.97	122.97	2,133,100
26 abr 2023	122.00	123.00	119.82	120.14	120.14	1,976,500
25 abr 2023	124.44	125.41	122.00	122.23	122.23	2,024,200
24 abr 2023	127.29	128.27	123.98	124.48	124.48	2,328,100
21 abr 2023	127.02	127.41	124.55	125.97	125.97	3,102,200
20 abr 2023	131.43	131.43	126.19	126.93	126.93	3,631,300
19 abr 2023	131.51	134.09	131.16	133.55	133.55	1,885,000
18 abr 2023	131.69	132.44	130.57	132.40	132.40	1,642,100
17 abr 2023	129.62	132.65	129.07	132.18	132.18	1,800,000
14 abr 2023	134.06	134.22	128.28	129.27	129.27	1,895,500
13 abr 2023	133.66	134.50	132.87	133.93	133.93	1,469,500
12 abr 2023	135.87	136.07	133.14	133.75	133.75	1,924,100
11 abr 2023	134.24	135.48	133.04	134.51	134.51	1,574,400
10 abr 2023	133.37	134.35	132.06	134.02	134.02	1,312,200
06 abr 2023	134.67	135.28	133.34	134.42	134.42	1,149,600
05 abr 2023	134.00	136.29	133.42	133.72	133.72	2,007,300
04 abr 2023	132.50	133.81	131.75	133.69	133.69	1,539,800
03 abr 2023	132.58	133.13	131.38	132.22	132.22	1,863,100
31 mar 2023	132.71	133.96	131.86	133.84	133.84	2,379,800
30 mar 2023	132.95	133.11	131.45	132.53	132.53	1,299,500
29 mar 2023	128.59	131.00	128.59	130.97	130.97	1,838,000
28 mar 2023	126.56	128.01	126.20	127.49	127.49	1,258,800
27 mar 2023	129.93	130.62	127.21	127.47	127.47	1,745,300
24 mar 2023	123.46	129.53	122.75	129.46	129.46	2,784,000
23 mar 2023	126.26	127.55	123.62	123.75	123.75	3,191,200
22 mar 2023	128.33	130.15	126.00	126.08	126.08	2,074,200
21 mar 2023	131.27	131.39	127.59	129.49	129.49	1,890,000
20 mar 2023	130.01	132.10	129.70	131.24	131.24	1,885,500
17 mar 2023	132.33	133.67	129.58	130.26	130.26	3,556,700
16 mar 2023	132.28	134.08	130.57	132.52	132.52	2,261,900
15 mar 2023	130.10	133.56	129.67	132.69	132.69	2,746,700
14 mar 2023	130.98	131.78	128.22	131.15	131.15	2,765,000
14 mar 2023	1.565 Dividendo
13 mar 2023	126.77	133.23	126.45	130.58	129.01	2,447,700
10 mar 2023	127.78	128.54	125.81	126.88	125.36	2,215,900
09 mar 2023	130.16	131.32	127.31	127.86	126.33	1,901,400
08 mar 2023	126.38	131.50	126.38	130.04	128.48	2,650,100
07 mar 2023	130.00	130.21	125.79	126.52	125.00	2,368,200
06 mar 2023	132.15	132.26	129.91	130.14	128.58	1,603,900
03 mar 2023	130.34	131.97	129.88	131.51	129.93	2,064,100
02 mar 2023	128.24	129.68	127.56	129.31	127.76	1,971,500
01 mar 2023	130.07	130.60	128.21	128.96	127.41	2,021,800
28 feb 2023	131.37	132.18	130.35	130.75	129.18	1,687,200
27 feb 2023	133.02	133.75	130.61	131.65	130.07	1,854,000
24 feb 2023	133.44	133.44	130.21	131.16	129.59	2,045,600
23 feb 2023	135.22	136.41	133.46	134.26	132.65	1,697,400
22 feb 2023	137.06	137.45	133.46	134.22	132.61	1,727,700
21 feb 2023	139.13	140.37	135.72	136.66	135.02	1,640,900
17 feb 2023	139.76	141.04	137.83	140.68	138.99	1,659,100
16 feb 2023	137.97	140.94	137.24	139.76	138.08	1,649,200
15 feb 2023	138.13	140.19	137.47	140.13	138.45	1,831,000
14 feb 2023	141.00	142.00	138.84	139.04	137.37	1,512,000
13 feb 2023	141.86	142.85	140.44	141.74	140.04	1,605,600
10 feb 2023	140.09	142.00	139.34	141.50	139.80	1,630,100
09 feb 2023	144.47	145.14	140.78	141.00	139.31	1,654,800
08 feb 2023	144.31	144.51	142.38	143.42	141.70	1,507,500
07 feb 2023	145.18	145.68	142.34	145.07	143.33	1,478,400
06 feb 2023	143.82	146.20	142.52	145.76	144.01	1,882,000
03 feb 2023	150.63	150.63	143.70	145.97	144.22	2,617,000
02 feb 2023	150.87	153.98	150.15	152.54	150.71	1,624,600
01 feb 2023	147.14	150.19	144.91	149.11	147.32	1,801,700
31 ene 2023	144.85	148.11	144.47	148.11	146.33	3,946,300
30 ene 2023	145.00	147.97	144.67	144.75	143.02	1,767,200
27 ene 2023	147.95	147.95	144.67	146.07	144.32	1,581,400
26 ene 2023	146.68	148.48	144.52	148.13	146.35	1,608,100
25 ene 2023	145.11	146.67	144.17	145.47	143.73	1,669,700
24 ene 2023	144.65	146.50	144.50	145.31	143.57	1,658,300
23 ene 2023	147.80	147.86	144.77	144.78	143.04	2,038,200
20 ene 2023	144.84	148.34	142.52	148.12	146.34	2,159,900
19 ene 2023	144.65	147.54	144.10	145.24	143.50	2,135,800
18 ene 2023	151.00	151.35	144.85	145.25	143.51	2,382,300
17 ene 2023	150.93	151.50	149.15	150.31	148.51	2,245,600
13 ene 2023	149.90	151.75	149.23	150.86	149.05	1,513,900
12 ene 2023	148.31	152.01	147.10	151.25	149.44	2,337,200
11 ene 2023	148.91	151.89	148.58	151.59	149.77	2,499,900
10 ene 2023	145.00	147.18	144.28	147.10	145.34	1,555,400
09 ene 2023	146.31	146.96	145.34	145.38	143.64	2,208,600
06 ene 2023	141.76	146.42	140.53	145.71	143.96	1,923,800
05 ene 2023	141.80	143.00	140.13	140.75	139.06	2,230,500
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...