Mercados españoles cerrados

Citizens Holding Company (CIZN)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,86+0,16 (+2,08%)
Al cierre: 03:28PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20247,757,867,727,867,869200
27 mar 20247,757,757,707,707,701700
26 mar 20247,767,767,757,757,755000
25 mar 20247,707,797,707,707,702700
22 mar 20247,807,807,757,797,793300
21 mar 20247,757,757,657,677,6710.300
20 mar 20247,807,807,657,657,652300
19 mar 20247,727,757,717,757,755300
18 mar 20247,807,807,747,747,741200
15 mar 20247,857,857,857,857,85400
14 mar 20247,757,757,707,757,751000
13 mar 20247,707,757,707,757,75400
13 mar 20240.16 Dividendo
12 mar 20247,757,807,707,807,645400
11 mar 20247,687,857,687,807,644100
08 mar 20247,697,707,657,657,496100
07 mar 20247,887,907,627,627,4633.200
06 mar 20247,667,817,667,817,652000
05 mar 20247,727,727,617,617,451500
04 mar 20247,607,737,607,727,562900
01 mar 20247,807,887,777,887,7219.400
29 feb 20247,787,807,777,807,641200
28 feb 20247,817,847,787,817,659500
27 feb 20247,707,807,707,787,621700
26 feb 20247,807,807,787,807,641600
23 feb 20247,757,807,757,797,633200
22 feb 20247,797,807,797,807,643100
21 feb 20247,707,807,707,807,641000
20 feb 20247,807,827,807,807,642200
16 feb 20247,767,857,707,857,695800
15 feb 20247,777,787,727,787,6211.900
14 feb 20247,787,797,757,787,629500
13 feb 20247,887,887,757,757,5912.800
12 feb 20247,887,887,807,807,645700
09 feb 20247,897,897,897,897,7316.700
08 feb 20247,867,897,867,897,739400
07 feb 20247,857,867,717,807,646800
06 feb 20247,737,817,657,657,4911.600
05 feb 20247,807,857,697,697,5315.600
02 feb 20247,727,757,607,707,5411.200
01 feb 20247,657,757,557,707,5412.000
31 ene 20247,577,747,537,747,582600
30 ene 20247,957,957,597,607,4415.400
29 ene 20247,957,957,827,827,667300
26 ene 20247,907,907,877,877,711400
25 ene 20247,847,957,847,877,7130.000
24 ene 20247,887,907,817,847,6855.200
23 ene 20247,987,987,827,907,747200
22 ene 20247,907,987,827,827,6623.700
19 ene 20247,927,957,857,857,6913.900
18 ene 20247,827,907,827,857,693600
17 ene 20247,807,857,607,607,4413.800
16 ene 20247,817,857,707,707,5417.800
12 ene 20247,767,907,757,807,648400
11 ene 20247,807,837,777,777,612000
10 ene 20247,957,997,767,807,6421.200
09 ene 20247,907,957,807,957,7950.000
08 ene 20247,807,827,807,827,662300
05 ene 20247,807,807,807,807,641400
04 ene 20247,757,757,737,737,571000
03 ene 20247,757,757,667,747,5811.900
02 ene 20247,757,757,607,737,5713.100
29 dic 20237,867,997,757,757,5914.500
28 dic 20237,857,907,707,877,7119.900
27 dic 20237,888,007,557,837,6726.300
26 dic 20237,858,007,707,707,5411.600
22 dic 20237,408,007,407,857,6918.800
21 dic 20237,307,557,307,367,2113.200
20 dic 20237,257,397,157,297,1418.300
19 dic 20237,007,547,007,006,8669.000
18 dic 20238,258,256,646,966,82334.600
15 dic 20239,089,407,758,858,6761.500
14 dic 20239,509,658,858,858,6727.500
14 dic 20230.16 Dividendo
13 dic 20239,659,659,509,549,192200
12 dic 20239,639,909,549,559,207100
11 dic 20239,799,909,559,579,224300
08 dic 20239,759,809,559,559,209900
07 dic 20239,989,989,759,809,445900
06 dic 202310,0510,059,859,989,619500
05 dic 202310,0310,1010,0010,009,6310.500
04 dic 202310,2410,309,879,959,5823.500
01 dic 202310,5010,5010,3710,379,999200
30 nov 202310,4710,5010,4710,4810,098800
29 nov 202310,3910,4610,3910,4510,064700
28 nov 202310,3310,3910,3010,3810,0013.900
27 nov 202310,2510,3210,2410,259,879100
24 nov 202310,2510,2510,2510,259,87-
22 nov 202310,3710,3710,2510,259,872700
21 nov 202310,2010,2610,2010,269,881700
20 nov 202310,3710,3710,3010,309,922800
17 nov 202310,2610,4110,2610,379,996300
16 nov 202310,4010,4110,1010,4110,0311.900
15 nov 202310,1110,3610,0010,319,933900
14 nov 202310,0010,2610,0010,269,886100
13 nov 20239,899,929,899,909,531500
10 nov 202310,0010,009,9610,009,631500
09 nov 20239,9910,009,909,909,533900
08 nov 20239,989,989,989,989,612000
07 nov 20239,9010,119,9010,009,633000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...