CSX
CSX Corporation (CSX)
46.8100
$
-0.6900 (%-1.45)
CSX: CSX Corporation Arşiv
CSX Corporation geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,9893
KAPANIŞ 32,9886
En Düşük
DÜŞÜK 26,22
En Yüksek
YÜKSEK 37,54
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 32,55 | 32,68 | 32,07 | 32,16 |
| 03.01.2025 | 32,4 | 32,51 | 32,12 | 32,34 |
| 06.01.2025 | 32,27 | 32,49 | 31,97 | 32 |
| 07.01.2025 | 32,01 | 32,41 | 31,96 | 32,19 |
| 08.01.2025 | 32,2 | 32,31 | 31,88 | 32,2 |
| 10.01.2025 | 31,93 | 32,14 | 31,71 | 31,78 |
| 13.01.2025 | 31,66 | 31,97 | 31,53 | 31,89 |
| 14.01.2025 | 32,01 | 32,19 | 31,92 | 32,14 |
| 15.01.2025 | 32,68 | 32,73 | 32,43 | 32,46 |
| 16.01.2025 | 32,33 | 32,98 | 32,02 | 32,97 |
| 17.01.2025 | 33,36 | 33,39 | 32,66 | 32,73 |
| 21.01.2025 | 33,02 | 33,28 | 32,78 | 33,27 |
| 22.01.2025 | 33,22 | 33,5 | 33,05 | 33,24 |
| 23.01.2025 | 33,88 | 34,1 | 33,48 | 33,67 |
| 24.01.2025 | 32,05 | 33,02 | 32 | 32,69 |
| 27.01.2025 | 32,85 | 33,83 | 32,57 | 33,64 |
| 28.01.2025 | 33,35 | 33,68 | 32,65 | 32,68 |
| 29.01.2025 | 32,75 | 33,62 | 32,75 | 32,98 |
| 30.01.2025 | 32,94 | 33,19 | 32,64 | 32,86 |
| 31.01.2025 | 32,85 | 33,4 | 32,77 | 32,87 |
| 03.02.2025 | 32,48 | 32,95 | 32,05 | 32,51 |
| 04.02.2025 | 32,35 | 32,97 | 32,33 | 32,87 |
| 05.02.2025 | 32,98 | 33,06 | 32,76 | 32,88 |
| 06.02.2025 | 33,04 | 33,12 | 32,64 | 32,74 |
| 07.02.2025 | 32,78 | 32,83 | 32,36 | 32,59 |
| 10.02.2025 | 32,75 | 33,11 | 32,69 | 33,08 |
| 11.02.2025 | 32,95 | 33,24 | 32,92 | 33,11 |
| 12.02.2025 | 32,63 | 33,05 | 32,62 | 32,92 |
| 13.02.2025 | 33,09 | 33,14 | 32,83 | 33,1 |
| 14.02.2025 | 33,25 | 33,49 | 33,17 | 33,37 |
| 18.02.2025 | 33,4 | 33,74 | 33,28 | 33,64 |
| 19.02.2025 | 33,53 | 33,55 | 32,32 | 32,41 |
| 20.02.2025 | 32,32 | 32,55 | 32,12 | 32,46 |
| 21.02.2025 | 32,47 | 32,47 | 31,79 | 32,3 |
| 24.02.2025 | 32,47 | 32,49 | 31,72 | 31,81 |
| 25.02.2025 | 31,97 | 32,26 | 31,88 | 32,09 |
| 26.02.2025 | 32,05 | 32,17 | 31,81 | 31,98 |
| 27.02.2025 | 31,82 | 32,25 | 31,68 | 32,01 |
| 28.02.2025 | 32,15 | 32,27 | 31,61 | 32,01 |
| 03.03.2025 | 32,15 | 32,4 | 31,74 | 31,93 |
| 04.03.2025 | 31,82 | 31,91 | 31,17 | 31,2 |
| 05.03.2025 | 31,06 | 31,55 | 30,62 | 30,92 |
| 06.03.2025 | 30,95 | 31,08 | 30,55 | 30,93 |
| 07.03.2025 | 30,76 | 31,4 | 30,71 | 31,26 |
| 10.03.2025 | 31,26 | 31,53 | 30,56 | 30,65 |
| 11.03.2025 | 30,71 | 30,71 | 29,5 | 29,52 |
| 12.03.2025 | 29,5 | 29,74 | 29,29 | 29,55 |
| 13.03.2025 | 29,6 | 29,74 | 28,98 | 29,13 |
| 14.03.2025 | 29,35 | 30,05 | 29,22 | 30,01 |
| 17.03.2025 | 29,99 | 30,4 | 29,92 | 30,33 |
| 18.03.2025 | 30,36 | 30,5 | 29,99 | 30,26 |
| 19.03.2025 | 30,21 | 30,37 | 29,99 | 30,07 |
| 20.03.2025 | 29,9 | 30,17 | 29,75 | 29,98 |
| 21.03.2025 | 29,69 | 29,83 | 29,46 | 29,57 |
| 24.03.2025 | 29,83 | 29,94 | 29,58 | 29,85 |
| 25.03.2025 | 29,74 | 29,84 | 29,47 | 29,53 |
| 26.03.2025 | 29,56 | 29,95 | 29,26 | 29,9 |
| 27.03.2025 | 29,85 | 30,01 | 29,57 | 29,92 |
| 28.03.2025 | 29,86 | 29,93 | 29,09 | 29,11 |
| 31.03.2025 | 29,11 | 29,66 | 29,01 | 29,43 |
| 01.04.2025 | 29,17 | 29,57 | 29,04 | 29,54 |
| 02.04.2025 | 29,28 | 29,76 | 29,14 | 29,74 |
| 03.04.2025 | 28,97 | 28,98 | 27,9 | 27,99 |
| 04.04.2025 | 27,57 | 27,73 | 26,95 | 27,21 |
| 07.04.2025 | 27,23 | 27,99 | 26,22 | 27,09 |
| 08.04.2025 | 27,49 | 27,97 | 26,31 | 26,69 |
| 09.04.2025 | 26,43 | 28,78 | 26,29 | 28,66 |
| 10.04.2025 | 28,23 | 28,36 | 27,13 | 27,82 |
| 11.04.2025 | 27,75 | 28,08 | 27,35 | 28,01 |
| 14.04.2025 | 28,2 | 28,45 | 27,96 | 28,27 |
| 15.04.2025 | 28,22 | 28,45 | 27,84 | 27,9 |
| 16.04.2025 | 27,6 | 27,96 | 27,16 | 27,35 |
| 17.04.2025 | 27,29 | 28,02 | 27,27 | 27,68 |
| 21.04.2025 | 27,39 | 27,54 | 27 | 27,46 |
| 22.04.2025 | 27,62 | 27,91 | 27,47 | 27,78 |
| 23.04.2025 | 28,28 | 28,51 | 27,46 | 27,59 |
| 24.04.2025 | 27,4 | 28,18 | 27,18 | 28,14 |
| 25.04.2025 | 27,9 | 28,07 | 27,67 | 27,84 |
| 28.04.2025 | 27,85 | 28,02 | 27,59 | 27,87 |
| 29.04.2025 | 27,75 | 28,11 | 27,7 | 28,05 |
| 30.04.2025 | 27,89 | 28,12 | 27,52 | 28,07 |
| 01.05.2025 | 28,01 | 28,24 | 27,74 | 28,11 |
| 02.05.2025 | 28,37 | 28,8 | 28,37 | 28,7 |
| 05.05.2025 | 28,54 | 28,78 | 28,39 | 28,47 |
| 06.05.2025 | 28,33 | 28,43 | 28,05 | 28,09 |
| 07.05.2025 | 28,25 | 28,5 | 28,13 | 28,37 |
| 08.05.2025 | 28,57 | 29,19 | 28,33 | 28,96 |
| 09.05.2025 | 28,92 | 29,17 | 28,66 | 28,74 |
| 12.05.2025 | 29,98 | 30,56 | 29,75 | 30,31 |
| 13.05.2025 | 30,33 | 30,72 | 30,25 | 30,54 |
| 14.05.2025 | 30,43 | 31,12 | 30,32 | 31,03 |
| 15.05.2025 | 30,96 | 31,42 | 30,86 | 31,3 |
| 16.05.2025 | 31,27 | 31,4 | 31,03 | 31,32 |
| 19.05.2025 | 31,09 | 31,23 | 30,98 | 31,21 |
| 20.05.2025 | 31,02 | 31,35 | 31,02 | 31,23 |
| 21.05.2025 | 31,12 | 31,12 | 30,43 | 30,49 |
| 22.05.2025 | 30,52 | 30,88 | 30,32 | 30,64 |
| 23.05.2025 | 30,26 | 30,96 | 30,17 | 30,82 |
| 27.05.2025 | 31,1 | 31,58 | 30,93 | 31,43 |
| 28.05.2025 | 31,5 | 31,67 | 31,32 | 31,34 |
| 29.05.2025 | 31,47 | 31,66 | 31,21 | 31,42 |
| 30.05.2025 | 31,26 | 31,77 | 31,18 | 31,59 |
| 02.06.2025 | 31,38 | 31,42 | 30,85 | 31,24 |
| 03.06.2025 | 31,24 | 31,91 | 31,15 | 31,86 |
| 04.06.2025 | 31,84 | 32,06 | 31,66 | 31,93 |
| 05.06.2025 | 31,91 | 31,92 | 31,64 | 31,74 |
| 06.06.2025 | 31,97 | 32,35 | 31,97 | 32,23 |
| 09.06.2025 | 32,34 | 32,38 | 31,91 | 31,98 |
| 10.06.2025 | 32,12 | 33,09 | 31,92 | 32,61 |
| 11.06.2025 | 32,59 | 32,65 | 32,16 | 32,32 |
| 12.06.2025 | 32,24 | 32,4 | 31,99 | 32,39 |
| 13.06.2025 | 32,28 | 32,48 | 32,03 | 32,12 |
| 16.06.2025 | 32,24 | 32,62 | 32,16 | 32,56 |
| 17.06.2025 | 32,49 | 32,52 | 32,04 | 32,12 |
| 18.06.2025 | 32,19 | 32,52 | 32,08 | 32,24 |
| 20.06.2025 | 32,43 | 32,48 | 31,84 | 32,06 |
| 23.06.2025 | 32,19 | 32,48 | 31,94 | 32,42 |
| 24.06.2025 | 32,42 | 32,6 | 32,29 | 32,48 |
| 25.06.2025 | 32,46 | 32,52 | 32,1 | 32,49 |
| 26.06.2025 | 32,6 | 32,8 | 32,45 | 32,57 |
| 27.06.2025 | 32,58 | 32,98 | 32,46 | 32,91 |
| 30.06.2025 | 32,8 | 32,81 | 32,56 | 32,63 |
| 01.07.2025 | 32,74 | 33,82 | 32,63 | 33,47 |
| 02.07.2025 | 33,45 | 33,7 | 33,32 | 33,61 |
| 03.07.2025 | 33,61 | 33,77 | 33,53 | 33,6 |
| 07.07.2025 | 33,49 | 33,59 | 32,97 | 33,05 |
| 08.07.2025 | 33,11 | 33,62 | 32,98 | 33,39 |
| 09.07.2025 | 33,43 | 33,48 | 33,16 | 33,33 |
| 10.07.2025 | 33,28 | 33,98 | 33,21 | 33,54 |
| 11.07.2025 | 33,4 | 34,59 | 33,28 | 34,1 |
| 14.07.2025 | 33,94 | 34,17 | 33,65 | 33,98 |
| 15.07.2025 | 33,92 | 34,06 | 33,45 | 33,48 |
| 16.07.2025 | 33,59 | 33,7 | 33,12 | 33,26 |
| 17.07.2025 | 34,37 | 34,8 | 34,04 | 34,5 |
| 18.07.2025 | 35,34 | 35,62 | 34,24 | 34,39 |
| 21.07.2025 | 34,74 | 34,74 | 34,27 | 34,36 |
| 22.07.2025 | 34,84 | 35,26 | 34,68 | 35,23 |
| 23.07.2025 | 35,29 | 35,34 | 34,91 | 34,97 |
| 24.07.2025 | 36,37 | 36,38 | 34,94 | 35 |
| 25.07.2025 | 35,38 | 36 | 35,04 | 35,76 |
| 28.07.2025 | 35,76 | 36,16 | 35,51 | 35,71 |
| 29.07.2025 | 35,99 | 36,04 | 34,68 | 35,42 |
| 30.07.2025 | 35,49 | 35,65 | 35,13 | 35,29 |
| 31.07.2025 | 35,1 | 36,05 | 35,01 | 35,54 |
| 01.08.2025 | 35,27 | 35,31 | 34,66 | 35,01 |
| 04.08.2025 | 35,1 | 35,67 | 35,07 | 35,46 |
| 05.08.2025 | 35,5 | 35,67 | 35,33 | 35,65 |
| 06.08.2025 | 35,62 | 36,1 | 35,51 | 36,01 |
| 07.08.2025 | 36,1 | 36,19 | 35,17 | 35,25 |
| 08.08.2025 | 35,4 | 35,82 | 35,31 | 35,43 |
| 11.08.2025 | 35,43 | 35,6 | 34,89 | 35,23 |
| 12.08.2025 | 35,49 | 36,03 | 34,86 | 35,82 |
| 13.08.2025 | 35,98 | 36,11 | 35,66 | 36,08 |
| 14.08.2025 | 35,92 | 36,53 | 35,73 | 36,35 |
| 15.08.2025 | 36,42 | 36,45 | 36,01 | 36,32 |
| 18.08.2025 | 36,15 | 36,31 | 35,72 | 35,99 |
| 19.08.2025 | 35,96 | 37,25 | 35,96 | 36,52 |
| 20.08.2025 | 36,46 | 36,74 | 35,97 | 35,99 |
| 21.08.2025 | 35,87 | 36,15 | 35,7 | 35,87 |
| 22.08.2025 | 36,13 | 37,21 | 33,58 | 34,58 |
| 25.08.2025 | 34,79 | 34,92 | 32,28 | 32,81 |
| 26.08.2025 | 32,31 | 32,6 | 32,04 | 32,41 |
| 27.08.2025 | 32,28 | 32,57 | 32,07 | 32,54 |
| 28.08.2025 | 32,79 | 33,2 | 32,51 | 32,66 |
| 29.08.2025 | 32,59 | 32,77 | 32,26 | 32,51 |
| 02.09.2025 | 32,16 | 32,3 | 31,96 | 32,19 |
| 03.09.2025 | 32,15 | 32,28 | 31,91 | 32,28 |
| 04.09.2025 | 32,23 | 32,7 | 32,05 | 32,66 |
| 05.09.2025 | 32,61 | 32,76 | 32,17 | 32,53 |
| 08.09.2025 | 32,5 | 32,58 | 32 | 32,43 |
| 09.09.2025 | 32,37 | 32,52 | 32,19 | 32,2 |
| 10.09.2025 | 32,07 | 32,34 | 31,8 | 32,05 |
| 11.09.2025 | 32,03 | 32,89 | 31,96 | 32,85 |
| 12.09.2025 | 32,74 | 32,9 | 32,45 | 32,47 |
| 15.09.2025 | 32,56 | 32,71 | 32,18 | 32,5 |
| 16.09.2025 | 32,59 | 32,81 | 32,41 | 32,47 |
| 17.09.2025 | 32,54 | 33,07 | 32,48 | 32,77 |
| 18.09.2025 | 33,11 | 33,57 | 32,71 | 33,43 |
| 19.09.2025 | 33,51 | 33,59 | 32,89 | 32,98 |
| 22.09.2025 | 32,98 | 33,46 | 32,84 | 33,2 |
| 23.09.2025 | 33,35 | 34,32 | 33,3 | 34,07 |
| 24.09.2025 | 33,91 | 34,3 | 33,46 | 33,82 |
| 25.09.2025 | 34,04 | 34,22 | 33,71 | 33,78 |
| 26.09.2025 | 33,78 | 34,11 | 33,58 | 34,01 |
| 29.09.2025 | 34,93 | 35,92 | 34,85 | 35,83 |
| 30.09.2025 | 35,74 | 35,75 | 35,26 | 35,51 |
| 01.10.2025 | 34,92 | 35,17 | 34,46 | 35 |
| 02.10.2025 | 34,84 | 35,59 | 34,84 | 35,57 |
| 03.10.2025 | 35,59 | 36,06 | 35,41 | 36,01 |
| 06.10.2025 | 36,05 | 36,27 | 35,89 | 36,25 |
| 07.10.2025 | 36,21 | 36,47 | 35,73 | 35,99 |
| 08.10.2025 | 35,78 | 36,06 | 35,6 | 35,95 |
| 09.10.2025 | 36 | 36,56 | 35,81 | 36,05 |
| 10.10.2025 | 36,23 | 36,43 | 35,43 | 35,49 |
| 13.10.2025 | 35,5 | 35,84 | 35,4 | 35,57 |
| 14.10.2025 | 35,32 | 36,17 | 35,18 | 36,13 |
| 15.10.2025 | 36,21 | 36,34 | 35,89 | 36,24 |
| 16.10.2025 | 36,67 | 36,67 | 35,93 | 35,99 |
| 17.10.2025 | 36,88 | 37,19 | 36,43 | 36,6 |
| 20.10.2025 | 36,86 | 36,95 | 36,53 | 36,67 |
| 21.10.2025 | 36,62 | 36,65 | 35,7 | 35,73 |
| 22.10.2025 | 36,05 | 36,44 | 35,84 | 35,92 |
| 23.10.2025 | 35,87 | 35,95 | 35,41 | 35,53 |
| 24.10.2025 | 35,63 | 36,2 | 35,53 | 36,13 |
| 27.10.2025 | 36,33 | 36,34 | 35,66 | 36 |
| 28.10.2025 | 35,94 | 35,98 | 35,37 | 35,68 |
| 29.10.2025 | 35,44 | 35,63 | 35,06 | 35,3 |
| 30.10.2025 | 35,37 | 35,88 | 35,14 | 35,64 |
| 31.10.2025 | 35,53 | 36,12 | 35,31 | 36,02 |
| 03.11.2025 | 35,88 | 35,94 | 35,41 | 35,83 |
| 04.11.2025 | 35,62 | 35,91 | 35,2 | 35,84 |
| 05.11.2025 | 35,73 | 35,99 | 35,24 | 35,32 |
| 06.11.2025 | 35,28 | 35,41 | 35,1 | 35,16 |
| 07.11.2025 | 35,16 | 35,35 | 34,92 | 35,34 |
| 10.11.2025 | 35,2 | 35,48 | 34,78 | 35,12 |
| 11.11.2025 | 35,18 | 35,3 | 34,89 | 34,98 |
| 12.11.2025 | 34,98 | 35,45 | 34,9 | 35,39 |
| 13.11.2025 | 35,31 | 35,42 | 34,74 | 34,88 |
| 14.11.2025 | 34,89 | 35,05 | 34,52 | 34,9 |
| 17.11.2025 | 34,9 | 34,92 | 33,98 | 34,01 |
| 18.11.2025 | 34,01 | 34,46 | 33,92 | 33,99 |
| 19.11.2025 | 34,02 | 34,32 | 33,92 | 33,96 |
| 20.11.2025 | 34,23 | 34,57 | 33,63 | 33,68 |
| 21.11.2025 | 33,76 | 34,51 | 33,74 | 34,28 |
| 24.11.2025 | 34,26 | 34,44 | 33,97 | 34,39 |
| 25.11.2025 | 34,45 | 34,99 | 34,33 | 34,9 |
| 26.11.2025 | 34,89 | 35,55 | 34,81 | 35,3 |
| 28.11.2025 | 35,14 | 35,42 | 35,05 | 35,36 |
| 01.12.2025 | 35,1 | 35,34 | 34,79 | 34,85 |
| 02.12.2025 | 34,63 | 35,01 | 34,33 | 34,97 |
| 03.12.2025 | 35,01 | 35,96 | 34,97 | 35,95 |
| 04.12.2025 | 36 | 36,33 | 35,85 | 36,18 |
| 05.12.2025 | 36,13 | 36,56 | 36,09 | 36,3 |
| 08.12.2025 | 36,32 | 36,85 | 36,29 | 36,35 |
| 09.12.2025 | 36,23 | 36,48 | 36,15 | 36,37 |
| 10.12.2025 | 36,39 | 37,28 | 36,37 | 37,09 |
| 11.12.2025 | 37,11 | 37,18 | 36,73 | 37,15 |
| 12.12.2025 | 37,38 | 37,39 | 37,03 | 37,39 |
| 15.12.2025 | 37,52 | 37,54 | 36,82 | 37,18 |
| 16.12.2025 | 37,29 | 37,36 | 36,78 | 36,8 |
| 17.12.2025 | 36,68 | 36,86 | 36,32 | 36,5 |
| 18.12.2025 | 36,61 | 36,8 | 36,44 | 36,61 |
| 19.12.2025 | 36,63 | 36,75 | 36,42 | 36,5 |
| 22.12.2025 | 36,67 | 36,77 | 36,2 | 36,54 |
| 23.12.2025 | 36,54 | 36,62 | 36,35 | 36,59 |
| 24.12.2025 | 36,58 | 36,85 | 36,53 | 36,78 |
| 26.12.2025 | 36,78 | 36,86 | 36,57 | 36,62 |
| 29.12.2025 | 36,65 | 36,76 | 36,53 | 36,72 |
| 30.12.2025 | 36,62 | 36,71 | 36,08 | 36,42 |
| 31.12.2025 | 36,46 | 36,52 | 36,24 | 36,25 |