XNAS
Datos históricos de CSX Corporation
CSX Corporation · CSX
$47.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:54 UTC
- Variación en el periodo
- +33.16%
- Máximo
- US$53.60
- 27 de julio de 2026
- Mínimo
- US$33.63
- 20 de noviembre de 2025
- Volumen medio diario
- 12.51 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.14 | 47.45 | 47.10 | 47.26 | −0.17% | 5.07 M |
| 8 oct 2026 | 46.83 | 47.45 | 46.76 | 47.34 | +1.13% | 6.98 M |
| 7 oct 2026 | 47.42 | 47.62 | 46.76 | 46.81 | −1.45% | 6.81 M |
| 6 oct 2026 | 47.38 | 47.73 | 47.32 | 47.50 | +0.15% | 8.57 M |
| 5 oct 2026 | 47.22 | 47.54 | 46.90 | 47.43 | 0.00% | 8.25 M |
| 2 oct 2026 | 46.88 | 47.59 | 46.75 | 47.43 | +1.91% | 10.96 M |
| 1 oct 2026 | 46.23 | 46.56 | 45.85 | 46.54 | +0.06% | 12.9 M |
| 30 sep 2026 | 46.98 | 47.25 | 46.50 | 46.51 | −0.89% | 11.01 M |
| 29 sep 2026 | 46.46 | 47.03 | 46.39 | 46.93 | +0.36% | 8.03 M |
| 28 sep 2026 | 46.65 | 47.16 | 46.59 | 46.76 | −0.04% | 9.6 M |
| 25 sep 2026 | 46.79 | 47.03 | 46.51 | 46.78 | −0.36% | 8.58 M |
| 24 sep 2026 | 47.03 | 47.33 | 46.77 | 46.95 | −0.51% | 9.55 M |
| 23 sep 2026 | 46.65 | 47.59 | 46.26 | 47.19 | +1.29% | 10.64 M |
| 22 sep 2026 | 46.26 | 46.68 | 45.95 | 46.59 | +1.30% | 11.49 M |
| 21 sep 2026 | 47.48 | 47.48 | 45.79 | 45.99 | −2.36% | 16.41 M |
| 18 sep 2026 | 47.63 | 47.88 | 47.00 | 47.10 | −1.67% | 25.75 M |
| 17 sep 2026 | 48.60 | 48.60 | 47.53 | 47.90 | 0.00% | 9.79 M |
| 16 sep 2026 | 48.02 | 48.54 | 47.65 | 47.90 | −1.56% | 11.41 M |
| 15 sep 2026 | 48.94 | 49.00 | 48.40 | 48.66 | −0.51% | 8.4 M |
| 14 sep 2026 | 48.64 | 48.96 | 48.31 | 48.91 | −0.08% | 8.26 M |
| 11 sep 2026 | 49.65 | 49.65 | 48.70 | 48.95 | −0.18% | 7.11 M |
| 10 sep 2026 | 48.36 | 49.50 | 48.15 | 49.04 | +1.39% | 10.39 M |
| 9 sep 2026 | 48.63 | 48.92 | 48.27 | 48.37 | −1.29% | 9.04 M |
| 8 sep 2026 | 48.98 | 49.55 | 48.98 | 49.00 | −0.83% | 7.46 M |
| 4 sep 2026 | 48.91 | 49.68 | 48.78 | 49.41 | +0.86% | 7.82 M |
| 3 sep 2026 | 48.75 | 49.32 | 48.31 | 48.99 | +0.70% | 9.9 M |
| 2 sep 2026 | 48.83 | 48.85 | 47.91 | 48.65 | −0.10% | 9.86 M |
| 1 sep 2026 | 50.11 | 50.49 | 47.83 | 48.70 | −3.58% | 15.95 M |
| 31 ago 2026 | 51.05 | 51.24 | 50.36 | 50.51 | −1.50% | 11.82 M |
| 28 ago 2026 | 51.82 | 51.95 | 50.98 | 51.28 | −0.50% | 6.72 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.