U.S. markets open in 5 hours 57 minutes
F S&P 500
5,860.25 +0.50 (+0.01%) F Dow Jones
43,137.00 -6.00 (-0.01%) F Nasdaq
20,447.50 -2.50 (-0.01%) E-mini Russell 2000 Index Futur
2,254.30 +4.30 (+0.19%) Petróleo
74.28 -1.28 (-1.69%) Oro
2,679.90 +3.60 (+0.13%)
CF Industries Holdings, Inc. (CF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 88.31 | 89.03 | 87.50 | 87.81 | 87.81 | 886,000 |
| 10 oct 2024 | 87.62 | 88.55 | 86.45 | 88.27 | 88.27 | 1,510,700 |
| 09 oct 2024 | 86.78 | 87.75 | 86.39 | 87.45 | 87.45 | 1,100,600 |
| 08 oct 2024 | 86.87 | 87.67 | 85.92 | 86.81 | 86.81 | 1,286,600 |
| 07 oct 2024 | 90.45 | 90.85 | 87.28 | 88.17 | 88.17 | 1,997,500 |
| 04 oct 2024 | 89.95 | 90.86 | 89.03 | 90.15 | 90.15 | 1,289,800 |
| 03 oct 2024 | 87.70 | 89.46 | 87.35 | 89.29 | 89.29 | 1,536,700 |
| 02 oct 2024 | 87.87 | 89.64 | 87.78 | 88.15 | 88.15 | 1,870,800 |
| 01 oct 2024 | 85.25 | 88.16 | 84.95 | 87.21 | 87.21 | 1,804,100 |
| 30 sept 2024 | 85.68 | 85.97 | 84.99 | 85.80 | 85.80 | 1,462,800 |
| 27 sept 2024 | 85.44 | 86.70 | 85.16 | 85.64 | 85.64 | 1,000,500 |
| 26 sept 2024 | 83.85 | 85.21 | 83.82 | 85.01 | 85.01 | 1,661,100 |
| 25 sept 2024 | 85.35 | 85.38 | 83.52 | 83.84 | 83.84 | 1,492,700 |
| 24 sept 2024 | 84.36 | 85.35 | 84.23 | 84.89 | 84.89 | 1,709,800 |
| 23 sept 2024 | 81.83 | 83.58 | 81.58 | 83.27 | 83.27 | 1,581,700 |
| 20 sept 2024 | 82.53 | 82.90 | 81.52 | 81.61 | 81.61 | 5,249,600 |
| 19 sept 2024 | 83.00 | 84.04 | 82.50 | 83.13 | 83.13 | 2,667,100 |
| 18 sept 2024 | 81.93 | 82.81 | 81.32 | 81.49 | 81.49 | 1,368,800 |
| 17 sept 2024 | 79.95 | 81.71 | 79.89 | 81.47 | 81.47 | 1,564,200 |
| 16 sept 2024 | 79.21 | 80.43 | 79.21 | 79.73 | 79.73 | 1,304,900 |
| 13 sept 2024 | 78.51 | 79.77 | 78.33 | 79.15 | 79.15 | 1,279,900 |
| 12 sept 2024 | 77.49 | 78.68 | 77.49 | 77.70 | 77.70 | 1,494,000 |
| 11 sept 2024 | 76.99 | 77.68 | 76.11 | 77.45 | 77.45 | 1,462,500 |
| 10 sept 2024 | 78.33 | 78.42 | 76.47 | 76.78 | 76.78 | 1,552,800 |
| 09 sept 2024 | 78.36 | 79.29 | 77.63 | 78.47 | 78.47 | 1,484,500 |
| 06 sept 2024 | 78.39 | 79.69 | 78.01 | 78.56 | 78.56 | 1,444,200 |
| 05 sept 2024 | 80.50 | 80.83 | 78.42 | 78.54 | 78.54 | 1,363,100 |
| 04 sept 2024 | 79.82 | 80.87 | 79.82 | 80.13 | 80.13 | 1,337,700 |
| 03 sept 2024 | 82.17 | 82.24 | 78.38 | 79.11 | 79.11 | 2,946,400 |
| 30 ago 2024 | 82.86 | 83.31 | 82.19 | 83.09 | 83.09 | 1,772,200 |
| 29 ago 2024 | 82.34 | 83.44 | 81.89 | 82.93 | 82.93 | 1,380,300 |
| 28 ago 2024 | 81.10 | 82.26 | 81.00 | 81.85 | 81.85 | 1,308,900 |
| 27 ago 2024 | 81.49 | 81.87 | 81.17 | 81.62 | 81.62 | 1,300,000 |
| 26 ago 2024 | 80.53 | 81.97 | 80.09 | 81.64 | 81.64 | 1,180,500 |
| 23 ago 2024 | 79.37 | 80.68 | 79.11 | 80.41 | 80.41 | 1,249,200 |
| 22 ago 2024 | 80.09 | 80.18 | 78.55 | 78.88 | 78.88 | 1,457,100 |
| 21 ago 2024 | 80.60 | 80.99 | 79.98 | 80.13 | 80.13 | 1,252,100 |
| 20 ago 2024 | 80.95 | 81.30 | 79.99 | 80.06 | 80.06 | 1,186,700 |
| 19 ago 2024 | 81.23 | 81.78 | 80.90 | 81.14 | 81.14 | 863,800 |
| 16 ago 2024 | 80.65 | 81.36 | 79.47 | 80.97 | 80.97 | 1,777,100 |
| 15 ago 2024 | 80.85 | 80.95 | 79.45 | 79.78 | 79.78 | 1,533,200 |
| 15 ago 2024 | 0.5 Dividendo | |||||
| 14 ago 2024 | 80.59 | 81.02 | 80.02 | 80.55 | 80.05 | 1,291,600 |
| 13 ago 2024 | 80.80 | 81.66 | 80.03 | 80.93 | 80.43 | 1,283,500 |
| 12 ago 2024 | 80.00 | 81.84 | 79.96 | 80.85 | 80.35 | 2,215,100 |
| 09 ago 2024 | 79.67 | 79.86 | 77.71 | 79.79 | 79.29 | 1,554,100 |
| 08 ago 2024 | 77.19 | 79.62 | 75.53 | 79.53 | 79.04 | 2,982,100 |
| 07 ago 2024 | 74.48 | 75.23 | 73.22 | 73.30 | 72.85 | 2,877,000 |
| 06 ago 2024 | 73.00 | 73.59 | 72.15 | 73.40 | 72.94 | 1,823,000 |
| 05 ago 2024 | 72.22 | 72.99 | 71.47 | 72.86 | 72.41 | 1,588,200 |
| 02 ago 2024 | 75.06 | 75.22 | 71.80 | 73.22 | 72.77 | 1,751,700 |
| 01 ago 2024 | 76.54 | 77.84 | 75.55 | 75.80 | 75.33 | 1,579,700 |
| 31 jul 2024 | 76.50 | 77.54 | 76.24 | 76.39 | 75.92 | 1,540,900 |
| 30 jul 2024 | 74.57 | 76.79 | 74.34 | 76.43 | 75.96 | 1,678,700 |
| 29 jul 2024 | 75.01 | 75.22 | 74.01 | 74.63 | 74.17 | 1,235,500 |
| 26 jul 2024 | 73.84 | 75.14 | 73.70 | 75.04 | 74.57 | 1,668,600 |
| 25 jul 2024 | 71.41 | 73.94 | 71.27 | 73.51 | 73.05 | 1,615,500 |
| 24 jul 2024 | 70.78 | 71.62 | 70.49 | 71.48 | 71.04 | 1,216,500 |
| 23 jul 2024 | 70.81 | 71.37 | 70.42 | 70.52 | 70.08 | 1,935,300 |
| 22 jul 2024 | 72.08 | 72.18 | 71.03 | 71.39 | 70.95 | 992,100 |
| 19 jul 2024 | 72.87 | 72.87 | 71.12 | 71.74 | 71.29 | 1,124,900 |
| 18 jul 2024 | 72.71 | 73.18 | 72.04 | 72.41 | 71.96 | 1,243,800 |
| 17 jul 2024 | 73.18 | 73.72 | 72.62 | 72.87 | 72.42 | 1,752,800 |
| 16 jul 2024 | 70.36 | 73.51 | 70.31 | 73.20 | 72.75 | 1,716,800 |
| 15 jul 2024 | 70.29 | 70.86 | 69.72 | 70.75 | 70.31 | 1,625,500 |
| 12 jul 2024 | 70.82 | 71.03 | 70.01 | 70.64 | 70.20 | 1,411,700 |
| 11 jul 2024 | 69.99 | 71.41 | 69.97 | 70.35 | 69.91 | 1,758,700 |
| 10 jul 2024 | 70.02 | 70.19 | 69.38 | 69.75 | 69.32 | 2,205,200 |
| 09 jul 2024 | 69.19 | 70.11 | 69.13 | 69.87 | 69.44 | 2,123,700 |
| 08 jul 2024 | 70.10 | 70.44 | 69.16 | 69.38 | 68.95 | 1,830,700 |
| 05 jul 2024 | 69.81 | 70.53 | 69.33 | 70.14 | 69.70 | 3,342,600 |
| 03 jul 2024 | 70.83 | 71.18 | 69.80 | 69.96 | 69.53 | 1,879,900 |
| 02 jul 2024 | 73.59 | 73.73 | 70.44 | 70.83 | 70.39 | 2,207,100 |
| 01 jul 2024 | 74.29 | 74.80 | 73.21 | 73.38 | 72.92 | 1,320,600 |
| 28 jun 2024 | 75.16 | 75.57 | 73.85 | 74.12 | 73.66 | 2,999,600 |
| 27 jun 2024 | 75.86 | 76.42 | 74.71 | 74.76 | 74.30 | 1,471,300 |
| 26 jun 2024 | 75.41 | 76.32 | 75.13 | 76.22 | 75.75 | 1,674,900 |
| 25 jun 2024 | 75.13 | 76.07 | 74.88 | 75.44 | 74.97 | 1,224,200 |
| 24 jun 2024 | 73.86 | 76.05 | 73.54 | 75.60 | 75.13 | 2,835,500 |
| 21 jun 2024 | 73.90 | 74.19 | 72.81 | 73.11 | 72.66 | 5,844,700 |
| 20 jun 2024 | 73.72 | 75.04 | 73.62 | 74.13 | 73.67 | 2,458,600 |
| 18 jun 2024 | 74.15 | 74.89 | 73.28 | 73.55 | 73.09 | 2,017,400 |
| 17 jun 2024 | 73.19 | 74.41 | 73.14 | 74.02 | 73.56 | 1,865,700 |
| 14 jun 2024 | 72.65 | 73.75 | 72.54 | 73.26 | 72.81 | 1,764,000 |
| 13 jun 2024 | 75.16 | 75.44 | 72.46 | 72.95 | 72.50 | 3,132,400 |
| 12 jun 2024 | 77.00 | 77.80 | 74.81 | 75.19 | 74.72 | 1,828,000 |
| 11 jun 2024 | 78.12 | 78.12 | 76.30 | 76.81 | 76.33 | 1,617,200 |
| 10 jun 2024 | 77.57 | 78.97 | 77.29 | 78.67 | 78.18 | 1,923,400 |
| 07 jun 2024 | 77.65 | 78.67 | 77.18 | 77.86 | 77.38 | 1,916,600 |
| 06 jun 2024 | 76.91 | 77.68 | 76.44 | 77.30 | 76.82 | 1,522,600 |
| 05 jun 2024 | 80.08 | 80.08 | 76.08 | 76.84 | 76.36 | 2,907,800 |
| 04 jun 2024 | 81.26 | 82.14 | 79.36 | 80.51 | 80.01 | 3,007,500 |
| 03 jun 2024 | 79.36 | 80.92 | 79.15 | 80.54 | 80.04 | 2,480,700 |
| 31 may 2024 | 76.97 | 79.77 | 76.40 | 79.73 | 79.24 | 5,632,500 |
| 30 may 2024 | 76.93 | 77.73 | 76.26 | 76.98 | 76.50 | 1,655,100 |
| 29 may 2024 | 78.15 | 78.50 | 76.87 | 77.10 | 76.62 | 1,704,300 |
| 28 may 2024 | 77.57 | 79.27 | 77.57 | 78.71 | 78.22 | 1,879,000 |
| 24 may 2024 | 78.50 | 78.61 | 77.06 | 77.51 | 77.03 | 1,867,500 |
| 23 may 2024 | 79.43 | 79.52 | 77.78 | 78.26 | 77.77 | 2,838,200 |
| 22 may 2024 | 77.72 | 80.92 | 77.06 | 79.68 | 79.19 | 2,263,400 |
| *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.