U.S. markets open in 8 hours 11 minutes
F S&P 500
5,104.00 +12.50 (+0.25%) F Dow Jones
38,605.00 +223.00 (+0.58%) F Nasdaq
17,749.50 +99.75 (+0.57%) E-mini Russell 2000 Index Futur
2,022.60 -4.60 (-0.23%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,316.10 +6.50 (+0.28%)
Celestica Inc. (CLS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 44.01 | 44.21 | 41.87 | 44.00 | 44.00 | 2,982,400 |
| 01 may 2024 | 42.77 | 44.30 | 41.81 | 43.43 | 43.43 | 2,954,600 |
| 30 abr 2024 | 43.88 | 44.55 | 43.11 | 43.33 | 43.33 | 1,920,800 |
| 29 abr 2024 | 43.65 | 44.19 | 42.19 | 44.02 | 44.02 | 1,707,400 |
| 26 abr 2024 | 43.01 | 43.61 | 41.71 | 43.46 | 43.46 | 3,271,500 |
| 25 abr 2024 | 44.29 | 46.10 | 41.81 | 43.25 | 43.25 | 4,363,400 |
| 24 abr 2024 | 44.89 | 45.90 | 43.36 | 44.10 | 44.10 | 2,623,700 |
| 23 abr 2024 | 43.88 | 44.99 | 43.55 | 43.76 | 43.76 | 4,447,400 |
| 22 abr 2024 | 41.79 | 43.26 | 41.21 | 42.98 | 42.98 | 3,067,100 |
| 19 abr 2024 | 42.87 | 43.78 | 40.32 | 40.73 | 40.73 | 5,610,100 |
| 18 abr 2024 | 44.62 | 45.31 | 43.40 | 43.81 | 43.81 | 1,739,600 |
| 17 abr 2024 | 45.76 | 46.62 | 44.36 | 44.62 | 44.62 | 1,529,800 |
| 16 abr 2024 | 43.90 | 45.83 | 43.28 | 45.71 | 45.71 | 1,442,200 |
| 15 abr 2024 | 45.30 | 45.92 | 44.18 | 44.35 | 44.35 | 1,450,100 |
| 12 abr 2024 | 45.00 | 45.68 | 44.33 | 44.74 | 44.74 | 1,691,300 |
| 11 abr 2024 | 46.32 | 46.44 | 45.34 | 46.02 | 46.02 | 1,373,900 |
| 10 abr 2024 | 45.75 | 47.12 | 45.18 | 46.06 | 46.06 | 1,542,200 |
| 09 abr 2024 | 49.40 | 49.43 | 46.05 | 47.05 | 47.05 | 2,837,800 |
| 08 abr 2024 | 50.25 | 50.51 | 48.55 | 49.43 | 49.43 | 1,590,500 |
| 05 abr 2024 | 48.57 | 49.61 | 48.13 | 49.39 | 49.39 | 1,833,600 |
| 04 abr 2024 | 50.20 | 51.12 | 47.86 | 48.07 | 48.07 | 2,926,200 |
| 03 abr 2024 | 46.42 | 49.31 | 46.41 | 49.26 | 49.26 | 2,834,900 |
| 02 abr 2024 | 44.56 | 47.01 | 43.94 | 46.90 | 46.90 | 2,597,900 |
| 01 abr 2024 | 45.09 | 46.13 | 45.06 | 45.90 | 45.90 | 970,900 |
| 28 mar 2024 | 45.25 | 45.69 | 44.70 | 44.94 | 44.94 | 1,079,600 |
| 27 mar 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 45.56 | 1,500,400 |
| 26 mar 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 46.37 | 1,341,000 |
| 25 mar 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 46.34 | 1,096,400 |
| 22 mar 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 47.03 | 1,105,800 |
| 21 mar 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 47.05 | 2,599,100 |
| 20 mar 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 44.05 | 2,577,300 |
| 19 mar 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 43.02 | 3,035,700 |
| 18 mar 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 44.69 | 1,860,300 |
| 15 mar 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 43.97 | 2,483,300 |
| 14 mar 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 44.42 | 1,292,400 |
| 13 mar 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 45.03 | 1,886,600 |
| 12 mar 2024 | 44.30 | 45.35 | 44.27 | 45.20 | 45.20 | 2,204,000 |
| 11 mar 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 43.66 | 4,280,900 |
| 08 mar 2024 | 47.87 | 49.36 | 46.00 | 46.10 | 46.10 | 2,649,000 |
| 07 mar 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 47.37 | 1,915,000 |
| 06 mar 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 47.20 | 1,837,300 |
| 05 mar 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 45.78 | 2,497,100 |
| 04 mar 2024 | 45.33 | 47.60 | 45.32 | 47.15 | 47.15 | 3,222,200 |
| 01 mar 2024 | 43.27 | 46.34 | 43.18 | 45.30 | 45.30 | 3,655,700 |
| 29 feb 2024 | 41.96 | 42.87 | 41.76 | 42.53 | 42.53 | 1,363,400 |
| 28 feb 2024 | 41.19 | 41.65 | 40.97 | 41.15 | 41.15 | 1,134,700 |
| 27 feb 2024 | 41.81 | 42.45 | 41.09 | 41.76 | 41.76 | 1,216,900 |
| 26 feb 2024 | 41.06 | 41.98 | 40.69 | 41.76 | 41.76 | 1,843,100 |
| 23 feb 2024 | 41.70 | 41.86 | 40.02 | 40.43 | 40.43 | 2,175,800 |
| 22 feb 2024 | 39.26 | 41.80 | 38.80 | 41.77 | 41.77 | 4,481,100 |
| 21 feb 2024 | 36.76 | 37.37 | 36.11 | 37.20 | 37.20 | 1,679,600 |
| 20 feb 2024 | 39.01 | 39.30 | 37.11 | 37.46 | 37.46 | 2,707,100 |
| 16 feb 2024 | 40.00 | 40.22 | 38.93 | 39.53 | 39.53 | 1,850,500 |
| 15 feb 2024 | 39.33 | 40.00 | 38.55 | 39.87 | 39.87 | 2,632,100 |
| 14 feb 2024 | 38.29 | 39.30 | 37.73 | 39.12 | 39.12 | 1,574,800 |
| 13 feb 2024 | 36.42 | 37.67 | 36.00 | 37.50 | 37.50 | 2,223,000 |
| 12 feb 2024 | 38.95 | 39.11 | 38.17 | 38.24 | 38.24 | 2,401,100 |
| 09 feb 2024 | 38.00 | 38.71 | 37.28 | 38.66 | 38.66 | 2,141,800 |
| 08 feb 2024 | 36.58 | 37.89 | 36.39 | 37.54 | 37.54 | 1,862,400 |
| 07 feb 2024 | 36.26 | 37.10 | 36.11 | 36.36 | 36.36 | 1,965,200 |
| 06 feb 2024 | 37.04 | 37.51 | 35.56 | 36.26 | 36.26 | 2,716,800 |
| 05 feb 2024 | 36.07 | 37.27 | 36.00 | 36.93 | 36.93 | 2,971,700 |
| 02 feb 2024 | 36.10 | 36.43 | 35.37 | 36.07 | 36.07 | 3,711,500 |
| 01 feb 2024 | 34.70 | 36.34 | 34.51 | 36.12 | 36.12 | 4,348,200 |
| 31 ene 2024 | 32.93 | 35.23 | 32.80 | 34.36 | 34.36 | 4,479,500 |
| 30 ene 2024 | 34.49 | 34.72 | 32.55 | 33.09 | 33.09 | 4,895,400 |
| 29 ene 2024 | 32.10 | 32.61 | 31.82 | 32.55 | 32.55 | 2,649,900 |
| 26 ene 2024 | 31.60 | 32.43 | 31.50 | 31.99 | 31.99 | 2,782,500 |
| 25 ene 2024 | 30.99 | 32.30 | 30.84 | 31.72 | 31.72 | 2,168,200 |
| 24 ene 2024 | 31.20 | 31.51 | 30.55 | 30.66 | 30.66 | 1,574,400 |
| 23 ene 2024 | 31.79 | 31.92 | 30.40 | 30.58 | 30.58 | 2,010,700 |
| 22 ene 2024 | 31.83 | 32.54 | 31.14 | 31.64 | 31.64 | 2,653,200 |
| 19 ene 2024 | 28.91 | 31.25 | 28.69 | 30.90 | 30.90 | 3,629,600 |
| 18 ene 2024 | 28.13 | 28.72 | 27.88 | 28.59 | 28.59 | 1,511,800 |
| 17 ene 2024 | 28.00 | 28.16 | 26.62 | 27.59 | 27.59 | 2,991,900 |
| 16 ene 2024 | 28.50 | 28.78 | 28.02 | 28.51 | 28.51 | 1,107,800 |
| 12 ene 2024 | 28.71 | 29.22 | 28.51 | 28.73 | 28.73 | 805,900 |
| 11 ene 2024 | 29.52 | 29.89 | 28.15 | 28.71 | 28.71 | 1,512,400 |
| 10 ene 2024 | 28.95 | 29.73 | 28.86 | 29.52 | 29.52 | 2,019,100 |
| 09 ene 2024 | 28.50 | 28.95 | 27.94 | 28.75 | 28.75 | 1,501,800 |
| 08 ene 2024 | 28.01 | 28.95 | 27.84 | 28.83 | 28.83 | 1,411,900 |
| 05 ene 2024 | 27.92 | 28.32 | 27.85 | 27.91 | 27.91 | 966,900 |
| 04 ene 2024 | 28.01 | 28.41 | 27.86 | 27.92 | 27.92 | 1,074,200 |
| 03 ene 2024 | 27.96 | 28.54 | 27.64 | 28.17 | 28.17 | 1,351,100 |
| 02 ene 2024 | 28.64 | 28.95 | 27.87 | 28.27 | 28.27 | 1,465,700 |
| 29 dic 2023 | 29.48 | 29.89 | 29.03 | 29.28 | 29.28 | 725,600 |
| 28 dic 2023 | 29.54 | 29.74 | 29.23 | 29.59 | 29.59 | 1,276,900 |
| 27 dic 2023 | 30.15 | 30.36 | 29.44 | 29.49 | 29.49 | 1,625,800 |
| 26 dic 2023 | 30.11 | 30.34 | 29.86 | 29.95 | 29.95 | 1,076,100 |
| 22 dic 2023 | 29.80 | 30.02 | 29.57 | 29.82 | 29.82 | 562,100 |
| 21 dic 2023 | 29.16 | 29.76 | 29.07 | 29.68 | 29.68 | 868,900 |
| 20 dic 2023 | 29.11 | 29.69 | 28.56 | 28.68 | 28.68 | 1,000,600 |
| 19 dic 2023 | 29.75 | 29.79 | 29.28 | 29.38 | 29.38 | 985,400 |
| 18 dic 2023 | 29.63 | 29.81 | 29.03 | 29.41 | 29.41 | 1,190,000 |
| 15 dic 2023 | 28.95 | 29.54 | 28.44 | 29.48 | 29.48 | 1,838,500 |
| 14 dic 2023 | 28.51 | 29.09 | 27.73 | 29.03 | 29.03 | 1,928,000 |
| 13 dic 2023 | 27.14 | 28.72 | 27.11 | 28.15 | 28.15 | 3,049,300 |
| 12 dic 2023 | 27.75 | 27.85 | 27.12 | 27.48 | 27.48 | 1,350,800 |
| 11 dic 2023 | 27.20 | 28.12 | 26.90 | 27.70 | 27.70 | 2,169,800 |
| 08 dic 2023 | 26.50 | 27.42 | 26.45 | 27.19 | 27.19 | 1,286,600 |
| *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.