U.S. markets open in 4 hours 43 minutes

CHS Inc. (CHSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.79+0.12 (+0.45%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202426.6526.7926.6026.7926.798,200
30 abr 202426.6326.6926.5526.6726.6721,400
29 abr 202426.5226.6126.5126.5326.535,900
26 abr 202426.4526.6726.4526.5526.5512,600
25 abr 202426.6426.6426.4526.4526.4523,500
24 abr 202426.5926.8126.5426.6126.613,600
23 abr 202426.5427.0326.5426.6526.654,100
22 abr 202426.7026.7026.5226.5226.529,600
19 abr 202426.6426.7926.5726.5826.586,100
18 abr 202426.7226.7226.4526.4726.4720,600
17 abr 202426.5226.7926.5226.6226.622,900
16 abr 202426.5026.7326.5026.5226.525,300
15 abr 202426.6326.6326.4026.4826.4817,000
12 abr 202426.7926.7926.6626.7026.7012,000
11 abr 202426.8926.8926.6626.6726.6716,500
10 abr 202427.1027.1026.6126.8526.8537,000
09 abr 202427.0527.1526.9526.9926.9924,900
08 abr 202427.0427.1426.9926.9926.998,900
05 abr 202427.1327.1727.0727.0927.0911,600
04 abr 202427.0027.1126.9926.9926.999,500
03 abr 202427.1127.1326.9626.9826.988,200
02 abr 202426.9127.1126.8526.9526.9518,100
01 abr 202426.8527.1926.8527.0427.0427,700
28 mar 202427.3027.3026.8126.8126.8176,100
27 mar 202427.1327.1926.8527.0227.0217,400
26 mar 202427.2027.2827.0027.0327.0325,800
25 mar 202427.3127.3627.1127.2027.2012,000
22 mar 202427.3427.3827.1027.3727.3710,600
21 mar 202427.2627.4327.2627.3527.3516,700
20 mar 202427.3527.4427.1127.3527.3523,800
19 mar 202427.1127.3526.9427.3027.3029,100
18 mar 202426.9727.1026.9127.0227.029,100
15 mar 202427.1827.1826.8226.9826.9825,300
14 mar 202426.8127.0426.6726.9526.9520,600
14 mar 20240.492 Dividendo
13 mar 202427.3027.5027.3027.3426.8513,600
12 mar 202427.2427.4527.2427.3926.9010,400
11 mar 202427.3527.5227.2027.4426.9526,300
08 mar 202427.2927.5027.2927.4726.9823,200
07 mar 202427.3727.4227.2227.4126.9215,500
06 mar 202427.2027.2727.0427.2226.7313,600
05 mar 202426.8227.2026.8227.1926.7031,200
04 mar 202426.8126.9726.7226.9326.4511,200
01 mar 202426.7526.9926.7226.9326.459,400
29 feb 202426.9827.0026.8226.8226.3437,700
28 feb 202426.5426.9826.5426.9826.4917,200
27 feb 202426.7226.7926.7126.7926.3115,400
26 feb 202426.7026.9626.7026.8526.3711,200
23 feb 202426.7126.9826.7126.9726.4817,300
22 feb 202426.6026.9226.6026.8126.335,500
21 feb 202426.6426.7326.5826.6426.165,000
20 feb 202426.7126.8026.6026.7326.2513,300
16 feb 202426.7826.8726.6526.7126.235,700
15 feb 202426.6026.8026.6026.7326.258,300
14 feb 202426.5126.6926.5126.6426.167,300
13 feb 202426.6426.6426.2526.4225.949,200
12 feb 202426.5526.7326.5526.6826.2022,300
09 feb 202426.4526.6426.4226.5726.0912,200
08 feb 202426.3226.4726.2926.4725.9916,300
07 feb 202426.2026.2526.2026.2525.783,700
06 feb 202426.0426.2926.0426.1725.709,100
05 feb 202426.2026.3226.0626.1225.6515,000
02 feb 202426.1526.3526.1526.2425.7726,900
01 feb 202426.2026.3426.1326.2525.7820,800
31 ene 202426.7826.7826.1226.1225.65138,600
30 ene 202426.6826.7826.6426.7826.3014,200
29 ene 202426.5126.7026.5126.7026.2218,400
26 ene 202426.6926.6926.5126.6126.138,300
25 ene 202426.5126.7026.5126.6826.209,600
24 ene 202426.4926.5526.3626.5026.0223,100
23 ene 202426.6526.6526.4826.5426.069,800
22 ene 202426.5026.6526.4326.5726.0919,600
19 ene 202426.3626.5026.3626.5026.027,200
18 ene 202426.4626.4926.3526.4425.968,800
17 ene 202426.4826.5026.3226.4826.0013,500
16 ene 202426.4926.5026.3026.5026.0213,500
12 ene 202426.3026.5026.2526.5026.0213,000
11 ene 202426.3426.4326.2426.4325.9516,500
10 ene 202426.2926.4326.2826.3825.917,600
09 ene 202426.0326.2926.0326.2825.8111,300
08 ene 202426.1526.2126.1226.1925.7211,100
05 ene 202426.3326.3326.1026.1125.6419,800
04 ene 202426.1426.3526.1426.2125.7422,500
03 ene 202426.2826.2826.1526.2825.8111,000
02 ene 202426.2826.4526.1926.2825.8117,800
29 dic 202326.2726.5225.9626.5226.04148,600
28 dic 202325.8026.2325.8026.2225.7536,500
27 dic 202325.8325.9025.7225.9025.4319,500
26 dic 202325.8026.0025.7625.7725.3142,400
22 dic 202325.7825.9325.7525.8525.3845,300
21 dic 202325.7225.8525.7225.7825.3222,600
20 dic 202325.8125.9425.7225.8325.3734,000
19 dic 202325.8225.9625.7125.8825.4118,500
18 dic 202326.0026.3025.7425.9625.4922,800
15 dic 202326.2426.3825.9526.1025.6330,800
14 dic 202326.4726.4726.2526.3725.9021,200
13 dic 202326.3626.5926.0126.4725.9934,000
13 dic 20230.492 Dividendo
12 dic 202326.6526.7526.6326.6825.7216,400
11 dic 202326.6826.6926.5926.6625.7017,300
*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...