Mercados españoles cerrados

Citigroup Inc. (C)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,33-0,90 (-1,49%)
Al cierre: 04:00PM EDT
59,33 0,00 (0,00%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202459,4459,8358,6659,3359,3310.509.700
13 jun 202459,7560,3759,1560,2360,239.358.200
12 jun 202460,9161,2159,9060,0160,0115.398.500
11 jun 202460,7760,7958,9059,1459,1416.966.800
10 jun 202461,2561,6660,7461,4361,439.302.300
07 jun 202461,6062,5961,5861,7861,788.260.800
06 jun 202461,8062,0561,2561,9461,948.537.900
05 jun 202461,2861,8660,9361,7761,778.780.700
04 jun 202461,0262,0360,7661,0361,0310.424.200
03 jun 202462,9263,0061,3261,9261,9211.373.900
31 may 202462,0062,3961,4462,3162,3117.351.600
30 may 202462,1062,4861,6161,9361,9310.072.800
29 may 202461,5662,1861,2062,0162,017.224.200
28 may 202463,2363,5762,3562,4562,458.404.400
24 may 202463,3363,9763,2763,5863,589.424.600
23 may 202463,8064,0362,5063,0263,0211.535.000
22 may 202464,2964,9863,6463,8263,828.855.300
21 may 202463,2664,8863,2064,7464,7411.197.200
20 may 202464,0764,2562,9263,1663,1611.792.100
17 may 202464,3864,5563,9064,0764,078.418.400
16 may 202464,1064,4763,4364,1464,1411.682.200
15 may 202463,6364,3963,6064,2464,249.461.300
14 may 202463,5163,9763,2363,5963,598.322.500
13 may 202463,6263,9563,3763,4063,406.617.900
10 may 202463,5863,9263,1263,5363,539.548.700
09 may 202462,3863,4362,2963,3263,3211.563.000
08 may 202461,6462,9561,5162,7562,759.755.200
07 may 202462,8263,1661,9762,0062,0010.158.200
06 may 202462,0662,9461,7262,8162,8113.386.700
03 may 202461,5162,1561,4161,5261,5211.048.900
03 may 20240.53 Dividendo
02 may 202462,1962,1960,9861,5461,0111.292.500
01 may 202461,4862,2760,8861,3560,8214.086.600
30 abr 202461,9162,3461,2961,3360,8011.163.400
29 abr 202462,7463,3661,9662,2661,7210.857.100
26 abr 202461,5163,2361,5162,6662,1216.364.100
25 abr 202461,8462,4361,1061,7961,2613.339.100
24 abr 202462,1362,7361,8462,4761,9310.123.000
23 abr 202461,0862,7761,0262,6762,1317.427.800
22 abr 202459,4461,0659,2060,9560,4314.513.100
19 abr 202458,2359,4458,2359,1458,6313.367.600
18 abr 202458,4958,9757,9358,3257,8212.272.500
17 abr 202457,4958,8957,3658,1757,6715.971.600
16 abr 202458,1858,5556,7457,0256,5323.211.400
15 abr 202460,1860,9158,1958,5658,0619.242.300
12 abr 202462,2962,6058,7559,6859,1728.556.400
11 abr 202460,3560,8959,5060,7160,1918.181.900
10 abr 202460,5261,3159,9760,1859,6618.088.000
09 abr 202461,7562,0960,9161,6661,1310.303.000
08 abr 202461,6762,3261,6661,7361,2010.708.300
05 abr 202460,8262,0460,4261,6061,0712.680.600
04 abr 202462,1562,7460,7560,9160,3913.401.100
03 abr 202462,8663,3961,5261,6961,1618.079.900
02 abr 202462,6563,5962,6562,8462,3016.062.000
01 abr 202463,6063,9063,0263,4662,9114.223.900
28 mar 202462,7363,3762,5863,2462,7019.012.000
27 mar 202462,0362,7661,7262,7562,2116.684.400
26 mar 202461,1561,9561,0061,6661,1317.947.400
25 mar 202460,8961,5260,5860,9560,4312.040.300
22 mar 202461,0461,6760,5860,8260,3016.204.600
21 mar 202460,3161,5560,3161,3360,8017.892.100
20 mar 202458,4960,3458,4660,1359,6120.269.900
19 mar 202458,5959,3258,5458,8658,3513.455.300
18 mar 202457,8558,6657,5658,6358,1313.994.600
15 mar 202456,4557,7556,4557,6157,1126.160.800
14 mar 202458,3358,6756,6457,0956,6018.833.600
13 mar 202457,5058,3757,4657,7657,2612.982.800
12 mar 202457,5157,9357,0857,4556,9610.954.000
11 mar 202457,1557,5456,6357,4156,929.176.900
08 mar 202458,0458,3957,2657,5157,0113.026.300
07 mar 202457,5458,1257,0357,7257,2214.720.300
06 mar 202457,0757,5556,0157,2956,8017.845.000
05 mar 202455,7557,5655,7556,2655,7819.653.900
04 mar 202455,4156,5755,2956,1455,6614.314.700
01 mar 202455,4855,9555,0755,6055,1212.431.100
29 feb 202455,5055,6554,6455,4955,0123.744.600
28 feb 202455,5256,1854,9955,0554,5813.448.100
27 feb 202455,6855,9255,2255,7155,2311.039.300
26 feb 202455,9656,5155,3455,3654,8812.307.100
23 feb 202455,9956,3455,7555,9355,4511.668.900
22 feb 202455,4456,4755,4155,9055,4212.904.800
21 feb 202455,2655,4654,9855,3354,859.321.800
20 feb 202454,5855,6654,3655,4254,9416.537.900
16 feb 202454,9655,2054,5554,8554,3811.513.000
15 feb 202454,2255,4854,1455,2154,7316.865.000
14 feb 202453,6454,1053,5953,9853,5214.891.900
13 feb 202453,2953,4652,2452,7652,3117.672.100
12 feb 202453,5754,5453,0053,9253,4617.162.300
09 feb 202454,2954,4453,5353,9953,5313.843.300
08 feb 202454,1854,4953,5954,2953,8215.822.200
07 feb 202454,5054,7053,7754,5454,0713.383.300
06 feb 202454,3854,9754,1154,3553,8814.832.700
05 feb 202454,9455,1454,1154,5054,0314.040.600
02 feb 202455,6055,9854,9955,5455,0619.269.000
02 feb 20240.53 Dividendo
01 feb 202456,0256,5954,8556,0655,0521.178.700
31 ene 202456,7457,9556,1456,1755,1628.967.800
30 ene 202455,0457,2055,0157,0956,0640.086.100
29 ene 202453,4754,2353,4454,1153,1412.158.300
26 ene 202453,8653,9953,6153,6752,7014.041.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...