Canadian National Railway Co (CY2.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:26PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 113.80 | 114.80 | 113.80 | 114.60 | 114.60 | 100 |
| 02 may 2024 | 113.15 | 114.85 | 113.05 | 113.75 | 113.75 | 45 |
| 30 abr 2024 | 115.35 | 116.35 | 113.80 | 113.80 | 113.80 | 105 |
| 29 abr 2024 | 116.55 | 117.00 | 115.50 | 115.50 | 115.50 | 20 |
| 26 abr 2024 | 116.05 | 116.70 | 115.75 | 116.70 | 116.70 | - |
| 25 abr 2024 | 114.00 | 116.25 | 114.00 | 116.25 | 116.25 | 45 |
| 24 abr 2024 | 120.05 | 122.95 | 120.05 | 121.80 | 121.80 | 41 |
| 23 abr 2024 | 121.10 | 121.90 | 120.95 | 121.00 | 121.00 | - |
| 22 abr 2024 | 119.75 | 121.20 | 119.70 | 120.30 | 120.30 | 50 |
| 19 abr 2024 | 118.20 | 120.45 | 118.20 | 119.55 | 119.55 | 120 |
| 18 abr 2024 | 118.80 | 119.65 | 118.80 | 119.30 | 119.30 | - |
| 17 abr 2024 | 119.45 | 119.90 | 117.60 | 118.25 | 118.25 | 57 |
| 16 abr 2024 | 120.65 | 121.05 | 119.75 | 119.75 | 119.75 | 10 |
| 15 abr 2024 | 120.05 | 121.70 | 120.05 | 120.30 | 120.30 | - |
| 12 abr 2024 | 120.40 | 121.00 | 119.90 | 120.00 | 120.00 | - |
| 11 abr 2024 | 121.60 | 121.75 | 120.05 | 120.70 | 120.70 | - |
| 10 abr 2024 | 121.00 | 122.05 | 120.60 | 121.45 | 121.45 | - |
| 09 abr 2024 | 119.65 | 120.45 | 119.10 | 120.20 | 120.20 | 58 |
| 08 abr 2024 | 119.00 | 120.50 | 118.95 | 119.70 | 119.70 | 320 |
| 05 abr 2024 | 118.80 | 120.45 | 118.65 | 119.00 | 119.00 | 400 |
| 04 abr 2024 | 120.30 | 122.70 | 119.95 | 120.60 | 120.60 | 31 |
| 03 abr 2024 | 120.15 | 120.50 | 120.05 | 120.50 | 120.50 | - |
| 02 abr 2024 | 121.95 | 121.95 | 121.90 | 121.90 | 121.90 | - |
| 28 mar 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 122.50 | - |
| 27 mar 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 121.20 | - |
| 26 mar 2024 | 120.00 | 120.50 | 120.00 | 120.30 | 120.30 | 10 |
| 25 mar 2024 | 122.00 | 122.00 | 120.50 | 120.60 | 120.60 | 135 |
| 22 mar 2024 | 122.30 | 123.50 | 121.60 | 121.70 | 121.70 | - |
| 21 mar 2024 | 120.70 | 123.10 | 120.30 | 123.10 | 123.10 | 10 |
| 20 mar 2024 | 118.70 | 120.20 | 118.70 | 119.90 | 119.90 | 250 |
| 19 mar 2024 | 119.60 | 119.70 | 118.80 | 118.80 | 118.80 | 6 |
| 18 mar 2024 | 118.10 | 119.70 | 117.70 | 119.50 | 119.50 | - |
| 15 mar 2024 | 117.40 | 118.00 | 117.10 | 118.00 | 118.00 | 30 |
| 14 mar 2024 | 119.10 | 119.40 | 117.40 | 117.40 | 117.40 | - |
| 13 mar 2024 | 118.80 | 118.90 | 118.40 | 118.90 | 118.90 | - |
| 12 mar 2024 | 117.50 | 118.90 | 116.90 | 118.90 | 118.90 | - |
| 11 mar 2024 | 117.30 | 117.40 | 117.00 | 117.40 | 117.40 | - |
| 08 mar 2024 | 118.30 | 118.30 | 117.40 | 117.40 | 117.40 | 60 |
| 07 mar 2024 | 115.80 | 117.80 | 115.80 | 117.80 | 117.80 | 146 |
| 06 mar 2024 | 118.00 | 118.70 | 116.50 | 116.50 | 116.50 | - |
| 06 mar 2024 | 0.845 Dividendo | |||||
| 05 mar 2024 | 119.50 | 120.40 | 119.00 | 119.10 | 118.25 | 332 |
| 04 mar 2024 | 120.00 | 120.50 | 118.50 | 119.10 | 118.25 | - |
| 01 mar 2024 | 119.70 | 120.30 | 119.40 | 120.30 | 119.45 | - |
| 29 feb 2024 | 119.20 | 120.10 | 118.90 | 119.60 | 118.75 | 200 |
| 28 feb 2024 | 120.70 | 121.20 | 120.10 | 120.10 | 119.25 | - |
| 27 feb 2024 | 121.00 | 121.30 | 120.50 | 120.80 | 119.94 | - |
| 26 feb 2024 | 122.50 | 122.50 | 120.70 | 120.70 | 119.84 | 173 |
| 23 feb 2024 | 121.00 | 122.20 | 121.00 | 121.30 | 120.44 | 100 |
| 22 feb 2024 | 118.90 | 120.50 | 118.90 | 120.00 | 119.15 | 270 |
| 21 feb 2024 | 118.20 | 119.20 | 117.90 | 118.50 | 117.66 | 130 |
| 20 feb 2024 | 121.10 | 121.10 | 118.90 | 118.90 | 118.06 | 100 |
| 19 feb 2024 | 121.60 | 122.40 | 121.00 | 122.40 | 121.53 | 52 |
| 16 feb 2024 | 120.10 | 120.70 | 120.00 | 120.30 | 119.45 | - |
| 15 feb 2024 | 121.10 | 121.10 | 119.50 | 120.20 | 119.35 | 420 |
| 14 feb 2024 | 116.70 | 120.10 | 116.70 | 120.10 | 119.25 | 210 |
| 13 feb 2024 | 118.60 | 119.20 | 117.70 | 117.70 | 116.86 | 20 |
| 12 feb 2024 | 118.30 | 120.30 | 118.30 | 118.90 | 118.06 | - |
| 09 feb 2024 | 118.40 | 119.20 | 118.30 | 119.00 | 118.16 | 265 |
| 08 feb 2024 | 119.30 | 120.20 | 118.60 | 118.70 | 117.86 | - |
| 07 feb 2024 | 118.80 | 120.30 | 118.40 | 119.90 | 119.05 | 75 |
| 06 feb 2024 | 117.00 | 119.10 | 117.00 | 119.10 | 118.25 | 10 |
| 05 feb 2024 | 118.40 | 118.40 | 117.40 | 117.80 | 116.96 | 25 |
| 02 feb 2024 | 117.20 | 117.30 | 115.80 | 116.80 | 115.97 | 11 |
| 01 feb 2024 | 114.50 | 116.70 | 114.50 | 115.60 | 114.78 | 100 |
| 31 ene 2024 | 115.10 | 115.70 | 115.00 | 115.00 | 114.18 | 32 |
| 30 ene 2024 | 114.10 | 115.00 | 113.80 | 115.00 | 114.18 | 113 |
| 29 ene 2024 | 114.60 | 114.70 | 113.40 | 114.20 | 113.39 | 34 |
| 26 ene 2024 | 113.30 | 114.10 | 113.20 | 113.90 | 113.09 | 101 |
| 25 ene 2024 | 112.80 | 113.80 | 112.50 | 113.40 | 112.60 | 10 |
| 24 ene 2024 | 115.70 | 116.50 | 112.30 | 113.90 | 113.09 | 80 |
| 23 ene 2024 | 113.70 | 115.80 | 113.70 | 115.80 | 114.98 | - |
| 22 ene 2024 | 115.30 | 115.50 | 114.40 | 114.40 | 113.59 | - |
| 19 ene 2024 | 114.10 | 114.70 | 114.10 | 114.40 | 113.59 | - |
| 18 ene 2024 | 112.10 | 114.70 | 111.80 | 114.70 | 113.89 | - |
| 17 ene 2024 | 114.20 | 114.20 | 112.60 | 112.60 | 111.80 | 180 |
| 16 ene 2024 | 114.60 | 115.20 | 113.90 | 115.00 | 114.18 | - |
| 15 ene 2024 | 114.90 | 114.90 | 114.20 | 114.80 | 113.99 | 50 |
| 12 ene 2024 | 113.00 | 114.20 | 112.70 | 113.40 | 112.60 | - |
| 11 ene 2024 | 112.90 | 114.10 | 112.50 | 112.60 | 111.80 | 213 |
| 10 ene 2024 | 112.60 | 113.40 | 112.40 | 112.80 | 112.00 | 115 |
| 09 ene 2024 | 113.70 | 113.70 | 112.90 | 113.30 | 112.50 | - |
| 08 ene 2024 | 115.00 | 115.00 | 113.40 | 113.50 | 112.69 | 53 |
| 05 ene 2024 | 114.60 | 115.40 | 114.20 | 114.70 | 113.89 | 150 |
| 04 ene 2024 | 114.30 | 114.90 | 114.00 | 114.80 | 113.99 | 60 |
| 03 ene 2024 | 113.90 | 115.10 | 113.90 | 114.40 | 113.59 | 4 |
| 02 ene 2024 | 113.50 | 114.20 | 112.50 | 114.20 | 113.39 | - |
| 29 dic 2023 | 112.60 | 113.20 | 112.60 | 113.00 | 112.20 | - |
| 28 dic 2023 | 112.70 | 113.60 | 112.10 | 112.70 | 111.90 | - |
| 27 dic 2023 | 113.30 | 113.80 | 112.90 | 113.20 | 112.40 | - |
| 22 dic 2023 | 111.30 | 112.00 | 111.30 | 112.00 | 111.21 | - |
| 21 dic 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.71 | - |
| 20 dic 2023 | 111.80 | 111.80 | 110.90 | 110.90 | 110.11 | - |
| 19 dic 2023 | 110.20 | 111.20 | 110.00 | 111.20 | 110.41 | - |
| 18 dic 2023 | 108.90 | 110.80 | 108.90 | 110.70 | 109.91 | - |
| 15 dic 2023 | 109.60 | 110.80 | 109.60 | 110.20 | 109.42 | 2 |
| 14 dic 2023 | 109.90 | 110.60 | 109.20 | 109.80 | 109.02 | 285 |
| 13 dic 2023 | 110.00 | 110.40 | 108.90 | 108.90 | 108.13 | - |
| 12 dic 2023 | 110.00 | 110.90 | 109.00 | 109.70 | 108.92 | 10 |
| 11 dic 2023 | 109.20 | 110.10 | 108.80 | 110.10 | 109.32 | - |
| *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.