U.S. markets closed

Celestica Inc. (CLS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.35-0.39 (-0.87%)
Al cierre: 04:00PM EDT
44.45 +0.10 (+0.23%)
Fuera de horario: 06:24PM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 202445.3045.9244.1844.3544.351,438,331
12 abr 202445.0045.6844.3344.7444.741,691,300
11 abr 202446.3246.4445.3446.0246.021,373,900
10 abr 202445.7547.1245.1846.0646.061,542,200
09 abr 202449.4049.4346.0547.0547.052,837,800
08 abr 202450.2550.5148.5549.4349.431,590,500
05 abr 202448.5749.6148.1349.3949.391,833,600
04 abr 202450.2051.1247.8648.0748.072,926,200
03 abr 202446.4249.3146.4149.2649.262,834,900
02 abr 202444.5647.0143.9446.9046.902,597,900
01 abr 202445.0946.1345.0645.9045.90970,900
28 mar 202445.2545.6944.7044.9444.941,079,600
27 mar 202446.7747.1444.5145.5645.561,500,400
26 mar 202446.7147.3546.2346.3746.371,341,000
25 mar 202446.6847.4346.2946.3446.341,096,400
22 mar 202446.4847.0745.8347.0347.031,105,800
21 mar 202445.2547.2644.8647.0547.052,599,100
20 mar 202443.0744.2242.6044.0544.052,577,300
19 mar 202443.7843.7841.5043.0243.023,035,700
18 mar 202444.6345.8844.5644.6944.691,860,300
15 mar 202443.6244.4643.1243.9743.972,483,300
14 mar 202444.8445.0643.6044.4244.421,292,400
13 mar 202444.7045.5144.0445.0345.031,886,600
12 mar 202444.3045.3544.2745.2045.202,204,000
11 mar 202445.0245.4842.1043.6643.664,280,900
08 mar 202447.8749.3646.0046.1046.102,649,000
07 mar 202447.5748.4447.3347.3747.371,915,000
06 mar 202446.7748.1346.4047.2047.201,837,300
05 mar 202446.5047.1545.2445.7845.782,497,100
04 mar 202445.3347.6045.3247.1547.153,222,200
01 mar 202443.2746.3443.1845.3045.303,655,700
29 feb 202441.9642.8741.7642.5342.531,363,400
28 feb 202441.1941.6540.9741.1541.151,134,700
27 feb 202441.8142.4541.0941.7641.761,216,900
26 feb 202441.0641.9840.6941.7641.761,843,100
23 feb 202441.7041.8640.0240.4340.432,175,800
22 feb 202439.2641.8038.8041.7741.774,481,100
21 feb 202436.7637.3736.1137.2037.201,679,600
20 feb 202439.0139.3037.1137.4637.462,707,100
16 feb 202440.0040.2238.9339.5339.531,850,500
15 feb 202439.3340.0038.5539.8739.872,632,100
14 feb 202438.2939.3037.7339.1239.121,574,800
13 feb 202436.4237.6736.0037.5037.502,223,000
12 feb 202438.9539.1138.1738.2438.242,401,100
09 feb 202438.0038.7137.2838.6638.662,141,800
08 feb 202436.5837.8936.3937.5437.541,862,400
07 feb 202436.2637.1036.1136.3636.361,965,200
06 feb 202437.0437.5135.5636.2636.262,716,800
05 feb 202436.0737.2736.0036.9336.932,971,700
02 feb 202436.1036.4335.3736.0736.073,711,500
01 feb 202434.7036.3434.5136.1236.124,348,200
31 ene 202432.9335.2332.8034.3634.364,479,500
30 ene 202434.4934.7232.5533.0933.094,895,400
29 ene 202432.1032.6131.8232.5532.552,649,900
26 ene 202431.6032.4331.5031.9931.992,782,500
25 ene 202430.9932.3030.8431.7231.722,168,200
24 ene 202431.2031.5130.5530.6630.661,574,400
23 ene 202431.7931.9230.4030.5830.582,010,700
22 ene 202431.8332.5431.1431.6431.642,653,200
19 ene 202428.9131.2528.6930.9030.903,629,600
18 ene 202428.1328.7227.8828.5928.591,511,800
17 ene 202428.0028.1626.6227.5927.592,991,900
16 ene 202428.5028.7828.0228.5128.511,107,800
12 ene 202428.7129.2228.5128.7328.73805,900
11 ene 202429.5229.8928.1528.7128.711,512,400
10 ene 202428.9529.7328.8629.5229.522,019,100
09 ene 202428.5028.9527.9428.7528.751,501,800
08 ene 202428.0128.9527.8428.8328.831,411,900
05 ene 202427.9228.3227.8527.9127.91966,900
04 ene 202428.0128.4127.8627.9227.921,074,200
03 ene 202427.9628.5427.6428.1728.171,351,100
02 ene 202428.6428.9527.8728.2728.271,465,700
29 dic 202329.4829.8929.0329.2829.28725,600
28 dic 202329.5429.7429.2329.5929.591,276,900
27 dic 202330.1530.3629.4429.4929.491,625,800
26 dic 202330.1130.3429.8629.9529.951,076,100
22 dic 202329.8030.0229.5729.8229.82562,100
21 dic 202329.1629.7629.0729.6829.68868,900
20 dic 202329.1129.6928.5628.6828.681,000,600
19 dic 202329.7529.7929.2829.3829.38985,400
18 dic 202329.6329.8129.0329.4129.411,190,000
15 dic 202328.9529.5428.4429.4829.481,838,500
14 dic 202328.5129.0927.7329.0329.031,928,000
13 dic 202327.1428.7227.1128.1528.153,049,300
12 dic 202327.7527.8527.1227.4827.481,350,800
11 dic 202327.2028.1226.9027.7027.702,169,800
08 dic 202326.5027.4226.4527.1927.191,286,600
07 dic 202326.0027.4426.0026.6526.652,238,300
06 dic 202327.5127.5825.8425.8725.871,925,300
05 dic 202326.5727.2526.4127.1227.121,595,100
04 dic 202326.8427.0426.3026.8626.861,202,200
01 dic 202326.7727.6226.1527.1327.133,059,800
30 nov 202327.7527.7526.7026.9626.961,748,400
29 nov 202326.2228.3025.8927.2827.283,082,100
28 nov 202327.0027.5626.7726.9926.991,293,700
27 nov 202327.0227.3326.5627.0527.051,302,800
24 nov 202326.9027.2826.6927.1227.12411,000
22 nov 202326.9527.4226.3726.6126.611,182,500
21 nov 202327.9827.9826.4426.8226.821,912,900
20 nov 202328.2428.3927.5428.1328.131,369,400
*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...