U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,867.00 +35.00 (+0.09%) F Nasdaq
18,006.25 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,050.80 +5.00 (+0.24%) Petróleo
78.48 +0.37 (+0.47%) Oro
2,316.10 +7.50 (+0.32%)
CF Industries Holdings, Inc. (CF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 74.11 | 75.17 | 73.41 | 74.09 | 74.09 | 2,360,740 |
| 02 may 2024 | 76.50 | 76.50 | 73.13 | 73.87 | 73.87 | 4,327,100 |
| 01 may 2024 | 78.90 | 79.12 | 77.50 | 77.97 | 77.97 | 1,889,300 |
| 30 abr 2024 | 80.88 | 80.88 | 78.84 | 78.97 | 78.97 | 1,869,500 |
| 29 abr 2024 | 80.48 | 81.41 | 79.69 | 80.83 | 80.83 | 1,222,100 |
| 26 abr 2024 | 79.66 | 80.09 | 78.98 | 80.00 | 80.00 | 1,380,400 |
| 25 abr 2024 | 79.09 | 80.00 | 78.29 | 79.97 | 79.97 | 1,507,300 |
| 24 abr 2024 | 78.45 | 79.41 | 78.06 | 79.25 | 79.25 | 1,416,200 |
| 23 abr 2024 | 78.27 | 79.49 | 77.94 | 78.54 | 78.54 | 1,606,900 |
| 22 abr 2024 | 79.05 | 79.45 | 78.31 | 78.80 | 78.80 | 1,400,000 |
| 19 abr 2024 | 79.64 | 80.65 | 79.30 | 79.47 | 79.47 | 1,503,900 |
| 18 abr 2024 | 80.60 | 81.19 | 79.20 | 79.59 | 79.59 | 4,194,400 |
| 17 abr 2024 | 78.19 | 78.36 | 77.10 | 77.80 | 77.80 | 1,839,200 |
| 16 abr 2024 | 78.11 | 78.81 | 77.67 | 77.75 | 77.75 | 2,027,600 |
| 15 abr 2024 | 78.38 | 79.46 | 77.63 | 78.07 | 78.07 | 2,419,600 |
| 12 abr 2024 | 79.79 | 80.83 | 77.94 | 78.10 | 78.10 | 3,429,800 |
| 11 abr 2024 | 80.65 | 81.02 | 79.87 | 80.84 | 80.84 | 2,348,000 |
| 10 abr 2024 | 79.48 | 81.09 | 78.85 | 80.89 | 80.89 | 3,303,900 |
| 09 abr 2024 | 80.00 | 81.42 | 79.50 | 81.12 | 81.12 | 2,607,500 |
| 08 abr 2024 | 85.21 | 85.48 | 79.68 | 79.79 | 79.79 | 4,609,500 |
| 05 abr 2024 | 85.32 | 86.19 | 84.34 | 85.11 | 85.11 | 2,755,300 |
| 04 abr 2024 | 83.66 | 86.27 | 82.84 | 86.18 | 86.18 | 3,585,300 |
| 03 abr 2024 | 83.02 | 83.44 | 82.45 | 83.21 | 83.21 | 1,543,200 |
| 02 abr 2024 | 83.54 | 85.05 | 82.33 | 82.94 | 82.94 | 1,746,100 |
| 01 abr 2024 | 83.50 | 83.76 | 82.67 | 83.33 | 83.33 | 1,424,800 |
| 28 mar 2024 | 82.83 | 83.94 | 81.92 | 83.21 | 83.21 | 2,325,200 |
| 27 mar 2024 | 82.20 | 82.90 | 81.83 | 82.61 | 82.61 | 2,419,900 |
| 26 mar 2024 | 82.95 | 83.56 | 81.80 | 81.81 | 81.81 | 2,441,800 |
| 25 mar 2024 | 84.09 | 84.58 | 82.75 | 83.01 | 83.01 | 2,381,900 |
| 22 mar 2024 | 85.80 | 86.32 | 83.34 | 83.66 | 83.66 | 2,298,500 |
| 21 mar 2024 | 86.39 | 86.85 | 85.19 | 85.65 | 85.65 | 2,275,600 |
| 20 mar 2024 | 86.10 | 87.04 | 85.33 | 86.14 | 86.14 | 2,396,100 |
| 19 mar 2024 | 85.94 | 86.43 | 85.03 | 86.29 | 86.29 | 2,641,600 |
| 18 mar 2024 | 84.12 | 86.42 | 83.29 | 85.98 | 85.98 | 3,171,600 |
| 15 mar 2024 | 83.53 | 85.10 | 83.18 | 83.42 | 83.42 | 16,557,600 |
| 14 mar 2024 | 84.37 | 84.93 | 83.28 | 83.87 | 83.87 | 2,667,400 |
| 13 mar 2024 | 85.73 | 86.33 | 84.63 | 84.68 | 84.68 | 2,443,000 |
| 12 mar 2024 | 85.36 | 85.71 | 84.42 | 85.41 | 85.41 | 2,567,600 |
| 11 mar 2024 | 84.08 | 85.16 | 83.44 | 85.07 | 85.07 | 2,033,500 |
| 08 mar 2024 | 84.02 | 85.62 | 83.27 | 84.34 | 84.34 | 3,232,700 |
| 07 mar 2024 | 82.19 | 84.40 | 81.77 | 83.88 | 83.88 | 2,535,900 |
| 06 mar 2024 | 81.91 | 83.30 | 80.94 | 81.58 | 81.58 | 3,852,000 |
| 05 mar 2024 | 79.72 | 81.24 | 79.34 | 79.52 | 79.52 | 2,841,100 |
| 04 mar 2024 | 82.43 | 83.22 | 79.81 | 79.86 | 79.86 | 4,053,700 |
| 01 mar 2024 | 81.00 | 82.84 | 80.75 | 82.50 | 82.50 | 2,834,600 |
| 29 feb 2024 | 79.48 | 81.27 | 79.02 | 80.72 | 80.72 | 3,609,100 |
| 28 feb 2024 | 79.19 | 80.76 | 79.19 | 79.90 | 79.90 | 2,758,300 |
| 27 feb 2024 | 80.44 | 80.85 | 79.71 | 79.78 | 79.78 | 1,983,000 |
| 26 feb 2024 | 79.97 | 81.07 | 79.71 | 80.44 | 80.44 | 1,784,700 |
| 23 feb 2024 | 79.30 | 81.31 | 79.08 | 80.41 | 80.41 | 2,677,200 |
| 22 feb 2024 | 77.85 | 80.21 | 77.61 | 79.70 | 79.70 | 2,169,000 |
| 21 feb 2024 | 77.00 | 78.63 | 76.12 | 77.77 | 77.77 | 2,314,600 |
| 20 feb 2024 | 77.24 | 78.05 | 76.80 | 77.19 | 77.19 | 2,815,000 |
| 16 feb 2024 | 77.58 | 78.22 | 76.56 | 77.70 | 77.70 | 2,498,800 |
| 15 feb 2024 | 77.86 | 80.32 | 76.70 | 76.80 | 76.80 | 4,278,900 |
| 14 feb 2024 | 77.20 | 77.89 | 76.17 | 77.58 | 77.58 | 2,217,600 |
| 14 feb 2024 | 0.5 Dividendo | |||||
| 13 feb 2024 | 78.46 | 78.86 | 76.52 | 77.02 | 76.52 | 2,215,600 |
| 12 feb 2024 | 78.12 | 79.27 | 77.91 | 78.86 | 78.35 | 1,789,100 |
| 09 feb 2024 | 76.83 | 78.51 | 76.67 | 78.08 | 77.57 | 1,806,400 |
| 08 feb 2024 | 76.03 | 76.60 | 75.51 | 76.51 | 76.01 | 1,066,700 |
| 07 feb 2024 | 76.21 | 76.54 | 75.46 | 76.36 | 75.86 | 1,279,300 |
| 06 feb 2024 | 75.93 | 77.31 | 75.58 | 76.14 | 75.65 | 1,885,500 |
| 05 feb 2024 | 75.39 | 76.96 | 74.97 | 76.10 | 75.61 | 1,544,200 |
| 02 feb 2024 | 76.55 | 76.87 | 75.21 | 76.52 | 76.02 | 1,635,600 |
| 01 feb 2024 | 76.98 | 77.16 | 75.83 | 76.84 | 76.34 | 2,716,400 |
| 31 ene 2024 | 76.12 | 76.71 | 75.14 | 75.51 | 75.02 | 2,281,500 |
| 30 ene 2024 | 76.89 | 77.83 | 76.61 | 77.40 | 76.90 | 1,565,300 |
| 29 ene 2024 | 77.26 | 77.75 | 76.69 | 77.49 | 76.99 | 1,627,200 |
| 26 ene 2024 | 77.44 | 77.97 | 76.74 | 77.49 | 76.99 | 1,686,300 |
| 25 ene 2024 | 76.91 | 77.35 | 75.05 | 76.95 | 76.45 | 1,672,400 |
| 24 ene 2024 | 76.33 | 76.81 | 75.80 | 76.77 | 76.27 | 1,444,400 |
| 23 ene 2024 | 75.71 | 77.01 | 75.35 | 76.06 | 75.57 | 1,813,500 |
| 22 ene 2024 | 74.77 | 75.30 | 73.65 | 74.97 | 74.48 | 1,608,900 |
| 19 ene 2024 | 75.02 | 75.20 | 73.79 | 74.99 | 74.50 | 2,126,500 |
| 18 ene 2024 | 75.20 | 75.20 | 73.70 | 75.02 | 74.53 | 2,024,800 |
| 17 ene 2024 | 75.30 | 75.86 | 74.71 | 75.22 | 74.73 | 1,826,500 |
| 16 ene 2024 | 76.58 | 76.65 | 75.04 | 76.17 | 75.68 | 2,213,000 |
| 12 ene 2024 | 79.54 | 79.62 | 76.54 | 77.19 | 76.69 | 1,621,700 |
| 11 ene 2024 | 78.10 | 78.97 | 77.83 | 78.78 | 78.27 | 1,687,100 |
| 10 ene 2024 | 78.24 | 79.36 | 77.61 | 78.08 | 77.57 | 1,646,100 |
| 09 ene 2024 | 79.15 | 79.99 | 78.22 | 78.38 | 77.87 | 2,098,400 |
| 08 ene 2024 | 80.16 | 80.34 | 78.23 | 79.19 | 78.68 | 1,529,700 |
| 05 ene 2024 | 81.30 | 81.61 | 80.22 | 81.14 | 80.61 | 2,719,300 |
| 04 ene 2024 | 83.42 | 83.98 | 80.62 | 81.14 | 80.61 | 1,795,200 |
| 03 ene 2024 | 81.23 | 83.26 | 80.86 | 82.70 | 82.16 | 2,160,400 |
| 02 ene 2024 | 79.75 | 81.77 | 79.68 | 81.61 | 81.08 | 2,091,100 |
| 29 dic 2023 | 79.03 | 79.78 | 78.35 | 79.50 | 78.98 | 1,162,700 |
| 28 dic 2023 | 80.39 | 81.28 | 79.62 | 79.66 | 79.14 | 801,900 |
| 27 dic 2023 | 80.43 | 81.09 | 80.12 | 80.51 | 79.99 | 804,600 |
| 26 dic 2023 | 80.39 | 81.64 | 80.32 | 80.65 | 80.13 | 923,400 |
| 22 dic 2023 | 80.20 | 80.89 | 79.26 | 80.45 | 79.93 | 1,598,900 |
| 21 dic 2023 | 78.23 | 80.19 | 77.00 | 79.83 | 79.31 | 2,762,500 |
| 20 dic 2023 | 77.74 | 79.19 | 77.65 | 77.77 | 77.27 | 1,753,300 |
| 19 dic 2023 | 77.01 | 78.93 | 76.87 | 78.31 | 77.80 | 2,036,000 |
| 18 dic 2023 | 78.38 | 78.86 | 76.99 | 77.20 | 76.70 | 2,134,400 |
| 15 dic 2023 | 76.71 | 76.95 | 75.43 | 76.24 | 75.75 | 4,097,900 |
| 14 dic 2023 | 77.19 | 78.64 | 76.69 | 76.88 | 76.38 | 2,178,200 |
| 13 dic 2023 | 74.32 | 76.39 | 74.13 | 76.23 | 75.74 | 2,091,600 |
| 12 dic 2023 | 75.00 | 75.00 | 73.00 | 74.17 | 73.69 | 1,577,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.