CFG - Citizens Financial Group, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr. 201841,1441,9941,0741,8641,865.734.736
18 abr. 201841,3841,8340,7041,0341,036.759.500
17 abr. 201842,6342,7640,8241,2941,297.108.300
16 abr. 201842,7042,9341,9642,3742,372.919.100
13 abr. 201843,5243,6242,0342,2842,283.787.200
12 abr. 201842,6343,4942,5943,2443,243.777.700
11 abr. 201842,2542,5142,0542,1842,183.161.900
10 abr. 201842,5042,9342,1842,7042,703.645.700
09 abr. 201841,7142,7541,6741,7441,744.324.100
06 abr. 201842,3342,4940,9841,4841,485.383.200
05 abr. 201843,0643,3642,4943,0243,025.229.400
04 abr. 201841,2542,8741,0742,7742,774.959.200
03 abr. 201841,2541,9741,0841,8141,813.581.100
02 abr. 201841,9442,0040,4541,1041,104.659.700
29 mar. 201841,8242,1741,4241,9841,986.672.900
28 mar. 201841,8041,9740,8041,5541,555.276.000
27 mar. 201843,2543,4241,2041,5941,595.434.300
26 mar. 201842,0343,2241,7143,1243,126.224.800
23 mar. 201843,1043,1041,1941,2741,275.167.300
22 mar. 201844,2944,5342,8742,9542,955.413.800
21 mar. 201844,7745,5644,5344,9244,923.601.000
20 mar. 201845,1945,4244,6944,7744,772.063.900
19 mar. 201844,8645,0644,2744,9144,913.169.200
16 mar. 201845,0845,6544,8544,8744,876.372.100
15 mar. 201845,3745,4644,7644,9644,963.121.300
14 mar. 201845,8645,9144,9945,1345,135.014.600
13 mar. 201846,4746,5545,6345,7345,733.044.800
12 mar. 201846,3046,6646,1146,1546,153.581.800
09 mar. 201845,5846,3145,3346,2646,264.264.300
08 mar. 201845,6845,9044,5645,2245,223.957.400
07 mar. 201844,7645,5644,6045,4445,443.468.200
06 mar. 201845,1645,5144,4445,3245,323.843.500
05 mar. 201843,7345,0843,3844,8644,865.293.300
02 mar. 201843,1444,2842,5844,1844,185.850.800
01 mar. 201843,5444,5343,2143,5343,537.400.900
28 feb. 201844,1744,7043,4743,4943,498.098.700
27 feb. 201844,5245,4643,7543,7543,7513.968.100
26 feb. 201846,5346,6243,8244,5444,5414.458.500
23 feb. 201845,7146,4445,6646,4346,432.388.600
22 feb. 201846,5346,7945,3745,4545,452.471.100
21 feb. 201845,9846,9645,7646,3046,304.491.000
20 feb. 201845,8946,6145,6946,0946,094.780.700
16 feb. 201845,7346,5645,7345,9345,932.803.400
15 feb. 201846,3346,6445,6046,0246,023.042.700
14 feb. 201844,0145,8944,0145,8545,856.307.600
13 feb. 201843,5344,4243,3944,3944,393.437.700
12 feb. 201843,5144,5243,1543,9643,964.381.000
09 feb. 201842,9443,4841,4943,0543,056.874.600
08 feb. 201844,8945,0242,1742,1942,194.709.300
07 feb. 201844,3345,3943,7044,8444,846.545.800
06 feb. 201842,5045,0841,4844,6044,608.299.800
05 feb. 201845,0846,2443,5743,6843,685.846.100
02 feb. 201846,6547,0645,7646,0246,026.066.600
01 feb. 201845,9146,8545,7646,8146,816.742.900
31 ene. 201846,0546,6945,7845,9045,904.150.500
31 ene. 20180.22 Dividendo
30 ene. 201846,4146,9546,1546,1745,953.727.500
29 ene. 201846,8347,1746,6646,7546,534.266.900
26 ene. 201846,8047,0146,4146,9546,733.979.400
25 ene. 201847,6047,6446,3446,6746,455.613.200
24 ene. 201848,0748,2347,1247,3847,157.287.100
23 ene. 201847,6948,1447,3047,8747,643.885.900
22 ene. 201847,2447,8747,0147,8147,584.196.100
19 ene. 201846,1447,3245,6446,8246,607.826.200
18 ene. 201845,9546,1345,2245,7645,546.065.000
17 ene. 201845,5246,0144,8345,8445,623.730.300
16 ene. 201845,7945,9344,9445,2545,032.981.700
12 ene. 201845,6145,7945,2945,5245,302.267.300
11 ene. 201845,0645,3144,6345,3045,083.292.500
10 ene. 201844,3445,4644,2844,9044,692.914.700
09 ene. 201844,1744,8544,0144,1943,985.434.900
08 ene. 201843,8044,2743,6344,0643,854.725.700
05 ene. 201843,8944,2443,6543,8843,677.315.600
04 ene. 201843,5844,3343,3943,6843,476.740.100
03 ene. 201842,5743,2942,4443,1742,966.281.200
02 ene. 201842,3542,6842,0242,6842,485.073.100
29 dic. 201742,4442,6641,9541,9841,782.644.600
28 dic. 201742,4342,4642,1042,4442,241.459.900
27 dic. 201742,4542,5242,1542,3642,162.345.900
26 dic. 201742,6342,9242,3442,5242,322.408.400
22 dic. 201742,8542,9142,2142,6342,433.620.200
21 dic. 201742,3942,9342,1942,6042,404.102.100
20 dic. 201742,5842,6741,7541,9341,732.521.100
19 dic. 201742,5642,8342,0642,0841,885.364.800
18 dic. 201742,0442,7241,7342,0341,834.445.900
15 dic. 201741,2942,1941,0241,7041,509.186.200
14 dic. 201741,5841,7440,7040,8740,683.637.700
13 dic. 201741,9042,3441,3141,3441,143.995.200
12 dic. 201741,6642,2141,4241,9241,724.219.300
11 dic. 201741,7041,9241,1641,4241,223.258.300
08 dic. 201741,6441,8041,1841,7441,543.200.200
07 dic. 201740,4141,4440,2741,4341,234.692.200
06 dic. 201740,6740,9140,2440,6340,444.265.200
05 dic. 201741,8342,0940,7440,8940,706.205.600
04 dic. 201741,4942,5241,3241,8541,656.494.500
01 dic. 201740,9041,1939,4240,6940,506.694.600
30 nov. 201741,0841,7740,6640,7040,5113.191.000
29 nov. 201739,2541,0839,1140,6740,488.737.000
28 nov. 201737,7538,8437,7238,7838,605.322.100
27 nov. 201737,7437,8737,4737,6337,452.299.800
*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