CFG - Citizens Financial Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 ene. 201847,6948,1447,3047,8747,873.885.752
22 ene. 201847,2447,8747,0147,8147,814.149.900
19 ene. 201846,1447,3245,6446,8246,827.826.200
18 ene. 201845,9546,1345,2245,7645,766.065.000
17 ene. 201845,5246,0144,8345,8445,843.730.300
16 ene. 201845,7945,9344,9445,2545,252.981.700
12 ene. 201845,6145,7945,2945,5245,522.267.300
11 ene. 201845,0645,3144,6345,3045,303.292.500
10 ene. 201844,3445,4644,2844,9044,902.914.700
09 ene. 201844,1744,8544,0144,1944,195.434.900
08 ene. 201843,8044,2743,6344,0644,064.725.700
05 ene. 201843,8944,2443,6543,8843,887.315.600
04 ene. 201843,5844,3343,3943,6843,686.740.100
03 ene. 201842,5743,2942,4443,1743,176.281.200
02 ene. 201842,3542,6842,0242,6842,685.073.100
29 dic. 201742,4442,6641,9541,9841,982.644.600
28 dic. 201742,4342,4642,1042,4442,441.459.900
27 dic. 201742,4542,5242,1542,3642,362.345.900
26 dic. 201742,6342,9242,3442,5242,522.408.400
22 dic. 201742,8542,9142,2142,6342,633.620.200
21 dic. 201742,3942,9342,1942,6042,604.102.100
20 dic. 201742,5842,6741,7541,9341,932.521.100
19 dic. 201742,5642,8342,0642,0842,085.364.800
18 dic. 201742,0442,7241,7342,0342,034.445.900
15 dic. 201741,2942,1941,0241,7041,709.186.200
14 dic. 201741,5841,7440,7040,8740,873.637.700
13 dic. 201741,9042,3441,3141,3441,343.995.200
12 dic. 201741,6642,2141,4241,9241,924.219.300
11 dic. 201741,7041,9241,1641,4241,423.258.300
08 dic. 201741,6441,8041,1841,7441,743.200.200
07 dic. 201740,4141,4440,2741,4341,434.692.200
06 dic. 201740,6740,9140,2440,6340,634.265.200
05 dic. 201741,8342,0940,7440,8940,896.205.600
04 dic. 201741,4942,5241,3241,8541,856.494.500
01 dic. 201740,9041,1939,4240,6940,696.694.600
30 nov. 201741,0841,7740,6640,7040,7013.191.000
29 nov. 201739,2541,0839,1140,6740,678.737.000
28 nov. 201737,7538,8437,7238,7838,785.322.100
27 nov. 201737,7437,8737,4737,6337,632.299.800
24 nov. 201738,0238,0937,6237,7537,75807.200
22 nov. 201738,0038,2437,8037,8337,832.848.200
21 nov. 201738,3738,3737,7937,9037,904.695.300
20 nov. 201738,3138,4938,1038,2538,254.023.700
17 nov. 201737,6538,3737,5738,1738,172.096.800
16 nov. 201738,5038,7437,9137,9237,923.584.300
15 nov. 201737,6838,3537,4038,1438,144.191.000
14 nov. 201737,0238,1436,9238,0738,074.903.500
13 nov. 201736,4737,2836,2537,2037,204.689.000
10 nov. 201736,8537,0836,6236,6836,683.615.000
09 nov. 201736,9737,3236,4636,8136,814.777.100
08 nov. 201737,4537,5736,9837,3137,315.045.800
07 nov. 201738,8038,9937,5537,6737,674.868.900
06 nov. 201738,6938,9038,4838,7238,722.233.700
03 nov. 201738,6839,1038,5338,8238,822.949.500
02 nov. 201738,2638,8837,9038,7438,743.353.100
01 nov. 201738,2138,9838,1238,3738,375.282.100
31 oct. 201737,9738,3537,9138,0138,013.200.500
31 oct. 20170.18 Dividendo
30 oct. 201738,2538,4037,8938,0837,903.720.600
27 oct. 201738,3738,5438,2238,4538,272.464.200
26 oct. 201738,3038,9938,1938,5138,334.599.900
25 oct. 201738,4038,5437,6738,0337,855.422.700
24 oct. 201738,6138,9438,3038,3738,196.312.000
23 oct. 201738,5138,8238,3538,5038,328.428.400
20 oct. 201738,3538,7037,7438,3338,156.990.200
19 oct. 201736,8037,5336,6837,4337,254.632.100
18 oct. 201736,8837,3236,6537,1837,005.668.700
17 oct. 201737,2437,2536,6036,6836,513.307.700
16 oct. 201737,0437,3136,9237,0536,873.366.100
13 oct. 201737,0037,3336,5136,9836,813.742.600
12 oct. 201737,5437,6837,0437,1636,982.885.500
11 oct. 201737,5837,7437,1837,4537,274.005.400
10 oct. 201737,3437,8637,2837,8137,633.643.500
09 oct. 201737,6037,8137,1437,3137,133.696.900
06 oct. 201737,3137,6837,0737,4937,315.049.600
05 oct. 201736,6837,3336,4737,1336,954.741.800
04 oct. 201736,1236,7736,1036,5736,4011.398.200
03 oct. 201737,2537,4036,7436,8436,676.926.000
02 oct. 201737,5337,7036,9237,2237,049.024.100
29 sept. 201737,1738,0637,0637,8737,695.707.400
28 sept. 201737,3537,4336,7837,0736,893.760.500
27 sept. 201737,5237,6537,1237,2237,044.290.400
26 sept. 201736,5437,0136,3636,8236,654.179.900
25 sept. 201736,3236,6636,0636,4636,293.923.700
22 sept. 201736,0936,5236,0336,3536,182.597.000
21 sept. 201735,8336,3835,8136,2736,104.440.000
20 sept. 201735,8535,9835,0335,7935,628.886.700
19 sept. 201735,6236,0135,4735,8235,654.242.300
18 sept. 201735,1835,7235,1335,5935,423.552.400
15 sept. 201734,6935,1734,4235,1634,996.791.100
14 sept. 201734,9635,3434,7434,7834,625.508.000
13 sept. 201734,3034,9634,2234,6934,534.051.100
12 sept. 201733,6334,7533,6134,4834,325.623.500
11 sept. 201733,2433,7733,0833,4633,304.412.800
08 sept. 201732,1233,0232,1232,8132,655.447.300
07 sept. 201732,6932,7431,5132,0831,935.217.000
06 sept. 201732,8933,1832,6132,7732,623.997.100
05 sept. 201733,4133,4532,5132,6532,503.952.300
01 sept. 201733,2833,9033,1533,6133,452.883.500
31 ago. 201733,5933,6533,1133,1332,973.633.600
*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