CFG - Citizens Financial Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul. 201839,9840,4139,9140,0440,043.965.217
16 jul. 201839,6140,2439,5239,9839,984.278.700
13 jul. 201839,4039,7238,9539,3639,364.342.600
12 jul. 201840,1340,1539,4039,5739,575.139.000
11 jul. 201839,8040,2839,7139,7939,793.094.700
10 jul. 201840,6040,8339,7940,0440,042.984.200
09 jul. 201839,5440,6739,4440,5040,504.627.600
06 jul. 201838,9739,5338,7139,3539,353.668.900
05 jul. 201839,2739,5138,9639,1839,184.981.500
03 jul. 201839,3939,7038,9338,9638,961.695.600
02 jul. 201838,7039,4138,6539,3839,384.336.700
29 jun. 201839,8540,2538,8438,9038,906.868.700
28 jun. 201839,6839,9039,3039,5139,513.799.000
27 jun. 201840,0240,5939,4839,5639,564.854.500
26 jun. 201840,8840,9939,9240,1440,146.471.400
25 jun. 201841,0341,0840,2640,8540,857.724.400
22 jun. 201841,9242,2041,1041,1841,185.378.200
21 jun. 201841,6942,1941,2341,9341,932.774.700
20 jun. 201842,1042,2341,6941,8941,894.323.300
19 jun. 201841,3441,8841,1741,7541,754.108.500
18 jun. 201841,3442,1041,0741,8541,854.824.900
15 jun. 201841,3341,8240,5041,7041,708.035.200
14 jun. 201842,0942,1840,9841,4041,405.402.900
13 jun. 201842,3342,8741,7941,8441,845.709.200
12 jun. 201841,9742,5341,8542,2142,215.631.800
11 jun. 201842,2342,5741,7441,8541,854.652.600
08 jun. 201841,7742,0441,5741,9841,984.135.600
07 jun. 201842,5542,7241,8241,9141,914.811.000
06 jun. 201841,6042,5141,6042,3842,383.702.100
05 jun. 201841,7841,9841,0641,4941,494.022.300
04 jun. 201841,7642,0441,6741,9141,914.156.800
01 jun. 201841,4642,0641,3641,6341,634.153.300
31 may. 201840,7041,0040,2240,8540,859.028.500
30 may. 201840,2540,6339,9140,4440,444.363.100
29 may. 201840,9941,0339,0739,4139,416.883.000
25 may. 201841,3041,6041,0441,5141,513.597.000
24 may. 201841,5941,7040,6641,5441,544.405.900
23 may. 201842,0242,2441,4941,7941,796.219.400
22 may. 201841,9942,5841,9842,1942,193.424.500
21 may. 201841,7742,2241,6041,8941,893.850.000
18 may. 201842,3242,4741,5641,5641,563.456.700
17 may. 201842,4142,7242,0842,5042,503.580.400
16 may. 201842,5242,8542,2942,5442,542.906.000
15 may. 201842,2843,1242,2542,7242,723.501.100
14 may. 201842,6242,6542,1642,3442,342.365.800
11 may. 201842,4742,6042,1942,4042,402.430.200
10 may. 201842,1742,5841,7242,3642,362.610.300
09 may. 201841,5642,3441,4142,1742,173.177.000
08 may. 201841,1641,9040,9241,3241,323.656.400
07 may. 201841,1241,3740,7041,0741,072.592.900
04 may. 201840,1741,3539,9141,0341,032.738.900
03 may. 201840,6740,9939,9840,4140,414.179.900
02 may. 201840,9641,8740,9041,0141,015.698.600
01 may. 201841,1041,3440,3340,9540,957.339.300
01 may. 20180.22 Dividendo
30 abr. 201842,6342,8241,4941,4941,272.836.100
27 abr. 201841,9542,4941,8342,4742,243.442.000
26 abr. 201842,4442,6141,9441,9841,763.832.100
25 abr. 201842,1442,8141,6242,5242,293.772.900
24 abr. 201842,8943,5141,7042,2742,055.980.600
23 abr. 201842,5643,0142,3042,5142,285.521.100
20 abr. 201842,0042,5141,5241,9841,765.391.500
19 abr. 201841,1441,9941,0741,8641,645.860.700
18 abr. 201841,3841,8340,7041,0340,816.786.900
17 abr. 201842,6342,7640,8241,2941,077.108.300
16 abr. 201842,7042,9341,9642,3742,152.919.100
13 abr. 201843,5243,6242,0342,2842,063.787.200
12 abr. 201842,6343,4942,5943,2443,013.777.700
11 abr. 201842,2542,5142,0542,1841,963.161.900
10 abr. 201842,5042,9342,1842,7042,473.645.700
09 abr. 201841,7142,7541,6741,7441,524.324.100
06 abr. 201842,3342,4940,9841,4841,265.383.200
05 abr. 201843,0643,3642,4943,0242,795.229.400
04 abr. 201841,2542,8741,0742,7742,544.959.200
03 abr. 201841,2541,9741,0841,8141,593.581.100
02 abr. 201841,9442,0040,4541,1040,884.659.700
29 mar. 201841,8242,1741,4241,9841,766.672.900
28 mar. 201841,8041,9740,8041,5541,335.276.000
27 mar. 201843,2543,4241,2041,5941,375.434.300
26 mar. 201842,0343,2241,7143,1242,896.224.800
23 mar. 201843,1043,1041,1941,2741,055.167.300
22 mar. 201844,2944,5342,8742,9542,725.413.800
21 mar. 201844,7745,5644,5344,9244,683.601.000
20 mar. 201845,1945,4244,6944,7744,532.063.900
19 mar. 201844,8645,0644,2744,9144,673.169.200
16 mar. 201845,0845,6544,8544,8744,636.372.100
15 mar. 201845,3745,4644,7644,9644,723.121.300
14 mar. 201845,8645,9144,9945,1344,895.014.600
13 mar. 201846,4746,5545,6345,7345,493.044.800
12 mar. 201846,3046,6646,1146,1545,913.581.800
09 mar. 201845,5846,3145,3346,2646,014.264.300
08 mar. 201845,6845,9044,5645,2244,983.957.400
07 mar. 201844,7645,5644,6045,4445,203.468.200
06 mar. 201845,1645,5144,4445,3245,083.843.500
05 mar. 201843,7345,0843,3844,8644,625.293.300
02 mar. 201843,1444,2842,5844,1843,955.850.800
01 mar. 201843,5444,5343,2143,5343,307.400.900
28 feb. 201844,1744,7043,4743,4943,268.098.700
27 feb. 201844,5245,4643,7543,7543,5213.968.100
26 feb. 201846,5346,6243,8244,5444,3014.458.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines