U.S. markets closed

Celestica Inc. (CLS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
37.46-2.07 (-5.24%)
Al cierre: 04:00PM EST
37.29 -0.17 (-0.45%)
Fuera de horario: 07:16PM EST
Periodo de tiempo:
20 feb 2023 - 20 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 feb 202439.0139.3037.1137.4637.462,649,874
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
17 nov 202327.6828.3827.5928.0528.052,190,700
16 nov 202327.1227.5527.0127.5027.501,259,900
15 nov 202327.0027.9926.6427.2227.223,026,700
14 nov 202326.4826.9026.2926.8826.881,686,300
13 nov 202325.5126.0025.2125.6225.621,003,300
10 nov 202324.6425.5324.6325.4825.481,276,100
09 nov 202325.0925.2724.3724.4524.45992,900
08 nov 202324.7025.2924.6424.9624.961,265,500
07 nov 202324.7625.1324.3724.8024.801,033,100
06 nov 202325.7126.0724.8024.8224.822,031,800
03 nov 202325.0525.7025.0125.6625.661,360,400
02 nov 202324.6325.1424.5624.8324.831,891,000
01 nov 202323.4624.1523.4024.1424.141,556,900
31 oct 202322.3323.5222.1123.3523.352,238,400
30 oct 202322.8223.0021.8922.2522.252,694,500
27 oct 202322.9323.3021.9122.3822.383,017,800
26 oct 202324.2624.3020.8722.6822.687,653,100
25 oct 202326.1526.1925.1125.3125.313,629,800
24 oct 202325.8926.4525.5826.0126.012,629,300
23 oct 202325.7426.2124.6825.7125.712,369,400
20 oct 202325.9726.1725.3725.8125.811,722,600
19 oct 202326.5926.6925.7226.0526.051,383,800
18 oct 202327.0027.3326.1126.1926.191,158,400
17 oct 202326.7827.2926.3327.2727.271,582,700
16 oct 202327.3027.5826.4426.8226.822,726,900
13 oct 202326.7526.8025.8325.9125.911,314,400
12 oct 202326.5427.1726.2226.7026.701,602,900
11 oct 202326.1626.9926.1626.5026.501,691,700
10 oct 202326.7226.8425.9226.0526.051,720,700
09 oct 202326.2126.9026.1426.7026.701,866,400
06 oct 202325.5926.6025.4226.4226.423,105,400
05 oct 202324.9625.8524.5025.7925.793,082,600
04 oct 202323.7724.8523.7124.4224.422,770,500
03 oct 202324.1024.4123.4923.7023.701,902,800
02 oct 202324.5024.7424.2724.3724.371,694,800
29 sept 202324.6625.2624.3424.5224.522,531,200
28 sept 202323.3624.4323.3624.4224.421,993,200
27 sept 202322.7823.5022.7823.2723.271,222,600
*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...