Mercados españoles cerrados

Cincinnati Financial Corp (CCJ.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
109,40-0,55 (-0,50%)
A partir del 08:14AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024109,40109,40109,40109,40109,40225
14 may 2024109,95109,95109,95109,95109,95-
13 may 2024110,20110,20110,20110,20110,20-
10 may 2024109,65109,65109,65109,65109,65-
09 may 2024109,05109,05109,05109,05109,05-
08 may 2024109,05109,05109,05109,05109,05-
07 may 2024109,05109,05109,05109,05109,05-
06 may 2024108,80108,80108,80108,80108,80-
03 may 2024108,80108,80108,80108,80108,80-
02 may 2024109,45109,45109,45109,45109,45-
30 abr 2024105,85105,85105,85105,85105,85-
29 abr 2024104,00104,00104,00104,00104,00-
26 abr 2024111,00111,00111,00111,00111,00-
25 abr 2024112,00112,00112,00112,00112,00-
24 abr 2024113,35113,35113,35113,35113,35-
23 abr 2024113,40113,40113,40113,40113,40-
22 abr 2024112,55112,55112,55112,55112,55-
19 abr 2024109,80109,80109,80109,80109,80-
18 abr 2024108,45108,45108,45108,45108,45-
17 abr 2024110,10110,10110,10110,10110,10-
16 abr 2024110,10110,10110,10110,10110,10-
15 abr 2024111,55111,55111,55111,55111,55-
12 abr 2024111,55111,55111,55111,55111,55-
11 abr 2024112,25112,25112,25112,25112,25-
10 abr 2024110,65110,65110,65110,65110,65-
09 abr 2024112,00112,00112,00112,00112,00-
08 abr 2024111,95111,95111,95111,95111,95-
05 abr 2024111,40111,40111,40111,40111,40-
04 abr 2024112,25112,25112,25112,25112,25-
03 abr 2024112,90112,90112,90112,90112,90-
02 abr 2024113,70113,70113,70113,70113,70-
28 mar 2024113,70113,70113,70113,70113,70-
27 mar 2024111,20111,20111,20111,20111,20-
26 mar 2024111,20111,20111,20111,20111,20-
25 mar 2024108,60108,60108,60108,60108,60-
22 mar 2024109,40109,40109,40109,40109,40-
21 mar 2024108,60108,60108,60108,60108,60-
20 mar 2024108,50108,50108,50108,50108,50-
19 mar 2024108,90108,90108,90108,90108,90-
18 mar 2024110,10110,10110,10110,10110,10-
18 mar 20240.81 Dividendo
15 mar 2024109,80109,80109,80109,80108,99-
14 mar 2024108,70108,70108,70108,70107,90-
13 mar 2024108,10108,10108,10108,10107,30-
12 mar 2024107,20107,20107,20107,20106,41-
11 mar 2024107,20107,20107,20107,20106,41-
08 mar 2024107,20107,20107,20107,20106,41-
07 mar 2024107,80107,80107,80107,80107,00-
06 mar 2024103,20103,20103,20103,20102,44-
05 mar 2024103,70103,70103,70103,70102,93-
04 mar 2024104,80104,80104,80104,80104,03-
01 mar 2024105,40105,40105,40105,40104,62-
29 feb 2024104,70104,70104,70104,70103,93-
28 feb 2024104,40104,40104,40104,40103,63-
27 feb 2024103,50103,50103,50103,50102,74-
26 feb 2024104,00104,00104,00104,00103,23-
23 feb 2024103,50103,50103,50103,50102,74-
22 feb 2024102,70102,70102,70102,70101,94-
21 feb 2024102,70102,70102,70102,70101,94-
20 feb 2024103,90103,90103,90103,90103,13-
19 feb 2024103,90103,90103,90103,90103,13-
16 feb 2024104,20104,20104,20104,20103,43-
15 feb 2024103,30103,30103,30103,30102,54-
14 feb 2024102,50102,50102,50102,50101,74-
13 feb 2024102,50102,50102,50102,50101,74-
12 feb 2024100,70100,70100,70100,7099,96-
09 feb 202499,6099,6099,6099,6098,87-
08 feb 202499,5099,5099,5099,5098,77-
07 feb 2024101,50101,50101,50101,50100,75-
06 feb 2024103,80103,80103,80103,80103,03-
05 feb 2024103,80103,80103,80103,80103,03-
02 feb 2024102,10102,10102,10102,10101,35-
01 feb 2024102,90102,90102,90102,90102,14-
31 ene 2024103,60103,60103,60103,60102,84-
30 ene 2024103,60103,60103,60103,60102,84-
29 ene 2024103,60103,60103,60103,60102,84-
26 ene 2024103,70103,70103,70103,70102,93-
25 ene 2024103,70103,70103,70103,70102,93-
24 ene 2024102,80102,80102,80102,80102,04-
23 ene 2024102,40102,40102,40102,40101,64-
22 ene 2024102,00102,00102,00102,00101,25-
19 ene 202499,2599,2599,2599,2598,52-
18 ene 202498,4098,4098,4098,4097,67-
17 ene 202498,4098,4098,4098,4097,67-
16 ene 202498,1598,1598,1598,1597,43-
15 ene 202498,5098,5098,5098,5097,77-
12 ene 202498,5098,5098,5098,5097,77-
11 ene 202497,8097,8097,8097,8097,08-
10 ene 202497,5597,5597,5597,5596,83-
09 ene 202497,9097,9097,9097,9097,18-
08 ene 202497,7597,7597,7597,7597,03-
05 ene 202497,2597,2597,2597,2596,53-
04 ene 202496,3596,3596,3596,3595,64-
03 ene 202496,3596,3596,3596,3595,64-
02 ene 202493,7093,7093,7093,7093,01-
29 dic 202393,2593,2593,2593,2592,56-
28 dic 202392,6592,6592,6592,6591,97-
27 dic 202392,7592,7592,7592,7592,07-
22 dic 202392,6592,6592,6592,6591,97-
21 dic 202392,6592,6592,6592,6591,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...