Mercados españoles cerrados

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
104,34-0,95 (-0,90%)
Al cierre: 04:00PM EDT
104,01 -0,33 (-0,32%)
Después del cierre: 05:08PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024105,10105,48104,15104,34104,34504.100
29 abr 2024107,49108,21105,27105,29105,29494.300
26 abr 2024109,90111,41107,00107,08107,08606.800
25 abr 2024115,64116,19106,79110,73110,731.047.700
24 abr 2024113,30116,99113,30116,84116,84540.100
23 abr 2024113,26115,34112,82114,45114,45366.900
22 abr 2024111,60113,78110,74113,27113,27443.900
19 abr 2024108,75111,60108,09111,55111,55445.200
18 abr 2024107,29109,11106,74109,09109,09237.900
17 abr 2024108,22109,47107,26107,29107,29320.100
16 abr 2024107,78108,11106,62107,56107,56479.000
15 abr 2024108,75109,56107,43108,00108,00350.900
12 abr 2024108,01108,79107,61108,01108,01317.000
11 abr 2024109,97109,97106,76109,51109,51423.100
10 abr 2024109,59110,18107,69109,80109,80609.500
09 abr 2024112,66113,00111,51111,62111,62232.000
08 abr 2024111,34112,36111,08112,20112,20225.200
05 abr 2024109,51110,95109,51110,41110,41347.100
04 abr 2024112,77112,79110,04110,06110,06286.100
03 abr 2024109,95110,67109,36109,76109,76247.400
02 abr 2024111,36111,80109,59110,21110,21285.800
01 abr 2024113,02113,40110,36111,97111,97292.800
28 mar 2024111,25112,75110,73112,57112,57288.200
27 mar 2024107,26111,34107,20111,32111,32316.700
26 mar 2024107,24107,47106,44106,84106,84225.400
25 mar 2024106,37107,41106,37106,82106,82322.200
22 mar 2024108,54108,83106,03106,44106,44272.900
21 mar 2024107,45109,22107,45108,21108,21307.700
20 mar 2024105,13108,06105,13107,05107,05329.000
19 mar 2024105,39106,84105,13105,74105,74248.400
18 mar 2024106,07106,78105,35105,79105,79308.700
15 mar 2024105,26107,08105,12106,02106,02783.300
14 mar 2024106,59107,28104,44105,72105,72535.500
13 mar 2024107,62109,09107,35107,75107,75273.700
12 mar 2024107,05108,31106,49107,85107,85250.600
11 mar 2024107,94108,62107,19107,27107,27254.100
08 mar 2024110,64110,74108,43108,45108,45353.500
07 mar 2024111,95112,96109,43109,63109,63371.200
06 mar 2024110,00112,28108,03110,73110,73810.900
05 mar 2024109,30114,44109,30114,03114,03588.900
04 mar 2024110,37112,71109,34109,69109,69986.600
01 mar 2024107,81108,18105,26107,55107,55407.200
29 feb 2024108,25109,35107,47108,51108,51416.300
28 feb 2024107,95108,55106,57106,67106,67323.300
28 feb 20240.92 Dividendo
27 feb 2024108,00109,48107,76109,26108,34307.500
26 feb 2024106,91108,54106,51107,48106,57315.000
23 feb 2024107,75108,62106,53107,35106,45321.700
22 feb 2024107,46108,46106,78107,52106,61314.800
21 feb 2024107,36107,69106,13107,62106,71282.600
20 feb 2024107,50108,94107,50107,85106,94303.200
16 feb 2024107,88110,58107,76108,57107,66452.700
15 feb 2024107,04109,86106,49109,25108,33389.800
14 feb 2024105,71106,39104,22106,31105,41691.300
13 feb 2024103,40105,15102,56104,88104,001.115.000
12 feb 2024103,18107,06102,45106,10105,21452.700
09 feb 2024101,75103,76101,32103,18102,31366.100
08 feb 2024100,66101,90100,29101,76100,90235.200
07 feb 2024101,91102,9299,66101,21100,36376.800
06 feb 2024102,20103,85100,96101,50100,65429.300
05 feb 2024103,26103,73101,99102,61101,75393.500
02 feb 2024101,99104,87101,88104,19103,31572.700
01 feb 2024106,41107,3099,67103,50102,63681.600
31 ene 2024106,50108,55105,44106,12105,23958.200
30 ene 2024108,51109,63107,67109,19108,27401.300
29 ene 2024108,21108,67106,62108,59107,68545.900
26 ene 2024109,30110,00106,62107,35106,45519.700
25 ene 2024110,00112,99107,18109,32108,40997.400
24 ene 2024108,41109,87107,56108,77107,85556.200
23 ene 2024108,62109,00106,47107,56106,65488.600
22 ene 2024106,95108,33106,67108,20107,29524.500
19 ene 2024103,79106,11103,28106,10105,21280.300
18 ene 2024102,52104,04101,89103,88103,01335.300
17 ene 2024101,12103,16100,50101,94101,08335.300
16 ene 2024103,19103,65102,38102,69101,83276.200
12 ene 2024106,28107,01103,41104,83103,95222.400
11 ene 2024105,94106,96104,42105,50104,61306.700
10 ene 2024105,93106,99105,40106,94106,04365.300
09 ene 2024106,90107,00105,50106,07105,18341.200
08 ene 2024106,56108,56106,49108,36107,45308.700
05 ene 2024105,15108,35105,15107,56106,65428.900
04 ene 2024104,89106,91104,89105,68104,79283.500
03 ene 2024106,92107,47104,64105,09104,21358.100
02 ene 2024107,58110,18107,53108,94108,02315.300
29 dic 2023109,78110,08108,47108,49107,58256.200
28 dic 2023108,25109,86108,25109,73108,81342.100
27 dic 2023107,99109,18107,20108,74107,82327.300
26 dic 2023107,72108,57107,18107,99107,08212.900
22 dic 2023107,43108,44106,80107,58106,67264.200
21 dic 2023106,64107,45105,22106,82105,92417.200
20 dic 2023107,10108,77105,37105,42104,53452.000
19 dic 2023107,30109,75106,52109,03108,11423.900
18 dic 2023108,61109,15107,14107,16106,26307.300
15 dic 2023109,77110,10107,06107,76106,85973.800
14 dic 2023109,91113,35109,49110,44109,51869.400
13 dic 2023101,20106,34100,87106,24105,35485.000
12 dic 2023101,62102,34101,10101,40100,55326.300
11 dic 2023101,95102,56101,18102,05101,19320.600
08 dic 2023102,32103,48102,13102,57101,71231.700
07 dic 2023101,86103,27101,31101,92101,06387.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...