Mercados españoles cerrados

Citizens Financial Group, Inc. (CFG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,26+0,29 (+0,84%)
A partir del 02:30PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202434,7135,4334,7135,2635,262.037.809
23 abr 202434,5035,0934,3434,9734,974.208.700
22 abr 202434,0734,5833,8434,5534,554.888.700
19 abr 202433,0234,0032,8633,9933,997.999.500
18 abr 202433,0233,4332,6532,9032,905.066.500
17 abr 202433,2833,7032,6333,0233,026.680.400
16 abr 202432,7532,8632,0632,4132,416.218.300
15 abr 202433,5834,1232,6733,0033,003.850.200
12 abr 202433,0733,4832,9633,1433,143.453.900
11 abr 202433,9234,0233,0033,5733,574.118.700
10 abr 202434,2734,3533,3933,8133,815.238.000
09 abr 202435,1235,2134,5634,9934,993.586.100
08 abr 202434,2134,9934,1034,9434,948.242.000
05 abr 202433,9334,2333,7833,9833,985.621.400
04 abr 202435,4635,6334,0934,1034,106.662.100
03 abr 202435,0435,5234,7734,9234,9211.086.100
02 abr 202435,3035,3734,6535,0435,045.173.700
01 abr 202436,1836,3835,5935,6435,643.913.500
28 mar 202435,9036,3535,6936,2936,293.765.300
27 mar 202434,9535,8634,9035,8235,824.122.300
26 mar 202435,6235,6734,8134,8234,825.140.900
25 mar 202435,1835,7635,1635,2935,292.446.400
22 mar 202435,8536,1835,1535,1535,153.934.500
21 mar 202435,0036,0034,9135,7135,714.725.700
20 mar 202433,2734,9533,2334,8434,845.320.800
19 mar 202433,5534,0233,4333,5233,525.215.100
18 mar 202433,5333,7433,0733,6833,683.789.900
15 mar 202432,9433,7132,9433,4933,4920.052.600
14 mar 202433,9834,2132,9333,1633,167.500.200
13 mar 202434,1334,6434,0434,3034,303.613.600
12 mar 202434,2434,4433,7734,0234,024.079.900
11 mar 202434,0134,6133,8334,2434,245.650.000
08 mar 202434,3934,7934,1534,3234,327.328.000
07 mar 202433,8534,3233,5733,8933,896.199.500
06 mar 202433,6633,9932,8733,5633,569.633.300
05 mar 202431,7333,7231,7033,6033,609.525.100
04 mar 202431,9732,3931,7431,9331,936.365.500
01 mar 202431,0831,8330,5431,6331,634.843.600
29 feb 202431,0031,8230,9831,3931,396.841.400
28 feb 202430,6831,3030,6030,7430,744.139.100
27 feb 202430,7330,9930,4830,9630,963.934.600
26 feb 202430,9331,2830,3030,4330,434.666.400
23 feb 202431,0831,3730,9031,1531,154.066.000
22 feb 202431,3031,8730,9531,0831,084.405.700
21 feb 202431,1631,3430,7931,1931,193.953.200
20 feb 202431,1231,5530,9731,3731,373.347.800
16 feb 202431,3731,8031,0431,5631,564.401.600
15 feb 202431,5932,2331,3231,7431,747.717.300
14 feb 202431,1431,3330,8331,3131,315.308.000
13 feb 202431,2531,3530,2430,7530,7510.326.700
12 feb 202431,5032,6131,4932,2232,224.495.100
09 feb 202431,2431,6930,8931,5031,504.282.500
08 feb 202431,1931,5230,7031,3731,374.082.000
07 feb 202431,7931,7930,2631,3131,317.250.800
06 feb 202431,4931,9131,0831,5431,549.771.600
05 feb 202432,3332,3331,3731,5531,555.447.800
02 feb 202430,4332,0830,4332,0632,067.396.500
01 feb 202432,8632,9230,6131,1831,1814.839.400
31 ene 202433,0733,9632,6632,7032,7010.906.900
30 ene 202433,9534,3833,7834,3134,315.494.500
30 ene 20240.42 Dividendo
29 ene 202433,6034,2833,5534,2633,846.261.700
26 ene 202433,6133,9233,4133,5933,182.953.200
25 ene 202434,0034,2833,2633,6033,195.382.000
24 ene 202433,3833,9733,3633,6833,274.338.500
23 ene 202433,2033,5932,8733,0832,676.250.000
22 ene 202432,7833,2632,5433,1732,765.189.600
19 ene 202431,7132,6531,5632,5932,195.206.900
18 ene 202431,8832,0030,9431,6031,215.931.400
17 ene 202431,5932,1330,9231,7331,349.114.900
16 ene 202431,1031,4430,7031,2030,826.150.900
12 ene 202432,7632,8031,4831,6431,255.477.800
11 ene 202433,1033,2332,2832,6132,215.952.900
10 ene 202433,1833,4532,8733,3732,964.300.600
09 ene 202433,2233,4933,0433,3332,923.855.600
08 ene 202433,1233,6732,9233,6033,194.112.600
05 ene 202432,2533,5132,0933,3732,967.532.400
04 ene 202432,1632,6931,8732,3231,924.969.600
03 ene 202433,0033,0232,1132,1431,755.697.500
02 ene 202432,8033,8532,6733,5133,104.231.400
29 dic 202333,4533,5532,9933,1432,732.620.900
28 dic 202333,4533,7033,4333,5733,162.404.300
27 dic 202333,3933,6933,1833,6433,232.343.100
26 dic 202333,1433,6432,9633,5333,122.854.900
22 dic 202333,1333,5932,8733,0632,653.662.900
21 dic 202332,7533,0432,3932,9132,514.937.000
20 dic 202333,3233,6132,3632,3831,984.894.600
19 dic 202332,9933,6732,5733,5533,144.805.600
18 dic 202333,9634,0032,9332,9632,565.814.100
15 dic 202333,3333,9433,1933,5633,1512.213.000
14 dic 202332,7934,7332,7033,6333,2213.602.000
13 dic 202329,2731,6129,2331,5431,158.223.800
12 dic 202329,4929,5929,2629,3128,953.587.300
11 dic 202329,4029,7829,1629,5929,233.222.700
08 dic 202329,3329,9029,1229,6129,254.000.300
07 dic 202328,9329,3428,7729,1628,803.254.800
06 dic 202329,4030,0728,7228,7628,416.707.000
05 dic 202328,3329,3328,1929,0628,709.472.700
04 dic 202328,0228,7627,9728,6528,305.361.600
01 dic 202327,1728,5526,9928,5228,177.566.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...