Commercial Metals Company (CMC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

53.35

+0.70

(+1.33%)

Al cierre: 04:00PM EDT

53.20

-0.15

(-0.28%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

06 oct 2023 - 06 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2024	53.63	54.15	53.22	53.35	53.35	664,700
03 oct 2024	52.80	53.27	52.39	52.65	52.65	640,500
02 oct 2024	54.43	54.73	53.06	53.19	53.19	980,400
01 oct 2024	54.76	55.13	54.27	54.56	54.56	634,100
30 sept 2024	54.81	55.29	54.56	54.96	54.96	786,600
27 sept 2024	55.32	56.23	54.76	55.00	55.00	678,000
26 sept 2024	54.93	55.58	54.07	54.88	54.88	854,600
25 sept 2024	54.82	55.00	53.32	53.55	53.55	650,000
24 sept 2024	54.62	55.38	54.38	54.52	54.52	856,000
23 sept 2024	53.48	53.83	53.16	53.66	53.66	672,000
20 sept 2024	53.98	54.24	52.92	53.27	53.27	2,135,100
19 sept 2024	53.45	54.51	52.76	54.48	54.48	838,700
18 sept 2024	51.71	53.17	51.37	51.89	51.89	606,300
17 sept 2024	51.67	52.35	51.12	51.47	51.47	901,500
16 sept 2024	51.81	52.26	51.09	51.43	51.43	677,600
13 sept 2024	50.13	51.56	49.78	51.19	51.19	719,000
12 sept 2024	49.03	49.76	48.79	49.65	49.65	617,000
11 sept 2024	48.44	48.80	47.42	48.67	48.67	928,300
10 sept 2024	49.31	49.49	48.44	49.14	49.14	711,700
09 sept 2024	50.16	50.45	49.31	49.31	49.31	668,700
06 sept 2024	50.05	50.76	49.32	49.81	49.81	682,000
05 sept 2024	50.99	51.17	49.98	50.04	50.04	654,000
04 sept 2024	50.94	51.61	50.42	50.72	50.72	600,700
03 sept 2024	52.87	52.87	50.54	50.94	50.94	1,024,100
30 ago 2024	53.39	54.08	53.11	53.59	53.59	839,200
29 ago 2024	53.18	54.33	52.51	53.33	53.33	664,500
28 ago 2024	53.53	53.73	52.35	52.85	52.85	932,800
27 ago 2024	54.09	54.34	53.39	53.74	53.74	570,100
26 ago 2024	54.74	55.06	54.12	54.19	54.19	499,300
23 ago 2024	53.18	54.50	53.06	54.23	54.23	706,600
22 ago 2024	53.77	53.90	52.19	52.89	52.89	942,500
21 ago 2024	54.30	54.56	53.56	53.90	53.90	894,600
20 ago 2024	53.95	54.34	53.53	53.69	53.69	424,900
19 ago 2024	54.43	54.95	53.57	53.97	53.97	489,300
16 ago 2024	53.82	54.75	53.82	54.38	54.38	431,600
15 ago 2024	54.78	55.14	53.88	54.11	54.11	462,700
14 ago 2024	53.75	53.89	52.57	53.25	53.25	573,700
13 ago 2024	52.94	53.70	52.46	53.56	53.56	416,600
12 ago 2024	53.61	53.66	52.61	52.69	52.69	518,500
09 ago 2024	53.15	53.77	52.92	53.53	53.53	400,500
08 ago 2024	52.97	53.85	52.84	53.12	53.12	578,400
07 ago 2024	54.07	54.28	52.25	52.37	52.37	853,400
06 ago 2024	52.86	54.23	52.42	53.29	53.29	632,900
05 ago 2024	52.54	53.69	51.84	52.86	52.86	884,700
02 ago 2024	55.06	55.51	54.11	54.71	54.71	752,100
01 ago 2024	60.07	60.78	56.75	57.63	57.63	987,400
31 jul 2024	60.08	61.26	59.88	60.10	60.10	721,400
30 jul 2024	60.01	60.48	59.47	59.59	59.59	561,600
29 jul 2024	60.14	60.66	59.52	60.01	60.01	600,600
26 jul 2024	59.33	60.85	59.28	60.35	60.35	912,100
25 jul 2024	57.03	59.53	57.03	59.05	59.05	1,135,400
24 jul 2024	58.07	58.61	56.82	56.86	56.86	767,300
23 jul 2024	57.52	58.63	57.08	58.23	58.23	676,100
22 jul 2024	57.70	58.07	56.77	57.91	57.91	598,300
19 jul 2024	58.40	58.61	57.43	57.60	57.60	861,600
18 jul 2024	57.92	59.11	57.56	58.09	58.09	661,700
17 jul 2024	58.19	58.99	57.87	58.37	58.37	980,700
16 jul 2024	56.39	58.88	56.35	58.33	58.33	1,150,400
15 jul 2024	56.02	57.51	56.02	56.67	56.67	868,000
12 jul 2024	55.51	56.22	55.34	55.50	55.50	619,800
11 jul 2024	53.49	55.08	53.06	54.74	54.74	784,300
10 jul 2024	52.00	52.63	51.96	52.59	52.59	630,700
09 jul 2024	52.21	52.65	51.71	51.77	51.77	781,500
08 jul 2024	52.86	53.32	52.29	52.42	52.42	562,000
05 jul 2024	52.62	52.74	51.82	52.64	52.64	707,100
03 jul 2024	53.33	54.00	52.89	52.99	52.99	409,300
02 jul 2024	53.55	53.88	52.36	52.96	52.96	726,400
01 jul 2024	55.01	55.01	53.32	53.52	53.52	691,600
01 jul 2024	0.18 Dividendo
28 jun 2024	54.19	55.23	54.05	54.99	54.81	1,751,900
27 jun 2024	53.77	54.24	53.26	53.49	53.31	785,600
26 jun 2024	53.11	53.84	52.87	53.79	53.61	943,900
25 jun 2024	54.55	54.65	53.30	53.69	53.51	795,400
24 jun 2024	54.40	55.15	54.02	54.68	54.50	1,128,100
21 jun 2024	52.54	54.50	52.07	54.42	54.24	2,516,300
20 jun 2024	51.50	54.11	50.24	52.67	52.50	1,633,500
18 jun 2024	51.07	51.31	50.35	50.74	50.57	855,800
17 jun 2024	50.14	51.12	49.46	50.87	50.70	929,500
14 jun 2024	50.47	50.52	49.84	50.38	50.22	738,700
13 jun 2024	51.19	51.24	50.42	51.17	51.00	625,000
12 jun 2024	52.75	52.75	51.19	51.29	51.12	641,400
11 jun 2024	51.61	51.78	50.78	51.47	51.30	803,700
10 jun 2024	51.83	52.14	51.20	52.13	51.96	1,219,600
07 jun 2024	52.83	53.26	52.23	52.38	52.21	657,400
06 jun 2024	53.19	53.55	52.92	53.46	53.29	617,500
05 jun 2024	53.11	53.62	52.71	53.32	53.15	575,300
04 jun 2024	54.60	54.69	52.93	52.99	52.82	936,900
03 jun 2024	56.47	56.78	55.07	55.10	54.92	807,100
31 may 2024	55.50	56.36	54.93	56.32	56.14	918,500
30 may 2024	54.67	55.37	54.43	55.34	55.16	744,800
29 may 2024	54.77	55.29	54.32	54.42	54.24	431,100
28 may 2024	56.07	56.07	54.82	55.41	55.23	657,200
24 may 2024	56.27	56.45	55.59	55.84	55.66	376,700
23 may 2024	56.14	56.45	54.92	55.82	55.64	816,800
22 may 2024	55.98	56.63	55.78	56.15	55.97	530,200
21 may 2024	56.72	56.95	55.60	56.38	56.20	732,700
20 may 2024	57.37	57.62	56.72	56.77	56.58	1,102,900
17 may 2024	58.05	58.39	57.42	57.60	57.41	420,900
16 may 2024	58.44	58.64	57.83	57.87	57.68	399,500
15 may 2024	58.00	59.13	57.97	58.38	58.19	695,800
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...

S&P 5005,751.07+51.13(+0.90%)

Dow Jones42,352.75+341.16(+0.81%)

Nasdaq18,137.85+219.38(+1.22%)

Russell 20002,212.80+32.65(+1.50%)

Petróleo74.45+0.74(+1.00%)

Oro2,673.20-6.00(-0.22%)

Commercial Metals Company (CMC)

S&P 500
5,751.07
+51.13(+0.90%)

Dow Jones
42,352.75
+341.16(+0.81%)

Nasdaq
18,137.85
+219.38(+1.22%)

Russell 2000
2,212.80
+32.65(+1.50%)

Petróleo
74.45
+0.74(+1.00%)

Oro
2,673.20
-6.00(-0.22%)