Mercados españoles cerrados

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,88-7,56 (-6,38%)
Al cierre: 04:00PM EDT
111,65 +0,77 (+0,69%)
Después del cierre: 05:38PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024118,26118,26109,93110,88110,882.022.700
25 abr 2024119,15119,55118,04118,44118,44717.100
24 abr 2024119,83120,57119,47119,92119,92601.900
23 abr 2024121,21121,86120,70120,83120,83528.500
22 abr 2024120,90121,85119,76120,96120,96484.500
19 abr 2024118,22120,03118,10119,95119,95808.500
18 abr 2024116,70117,90116,37117,52117,52808.200
17 abr 2024116,64117,30115,15115,30115,30876.000
16 abr 2024116,65117,85116,33117,07117,07529.900
15 abr 2024119,99120,00116,55116,80116,80830.200
12 abr 2024119,10120,11118,42118,62118,62464.600
11 abr 2024121,29121,29119,10119,17119,17527.300
10 abr 2024119,88121,30119,66120,84120,84573.700
09 abr 2024122,50122,79119,54119,88119,88394.500
08 abr 2024121,74122,51121,01121,90121,90517.900
05 abr 2024120,96121,66120,47121,52121,52424.000
04 abr 2024122,10122,34119,88120,28120,28420.000
03 abr 2024121,23122,31120,03121,29121,29486.100
02 abr 2024122,73123,01121,55121,65121,65693.500
01 abr 2024123,96123,96122,07122,17122,17663.200
28 mar 2024123,73124,35123,24124,17124,17762.700
27 mar 2024120,87123,37120,87123,29123,29807.400
26 mar 2024120,55121,61120,18120,28120,28773.800
25 mar 2024118,50121,19118,50120,76120,76971.400
22 mar 2024119,29119,70117,38117,42117,42727.300
21 mar 2024118,60119,20118,05118,84118,84492.200
20 mar 2024117,56119,20117,06118,60118,60483.200
19 mar 2024118,69119,24117,69117,87117,87889.400
18 mar 2024119,09119,42117,71118,22118,22958.100
18 mar 20240.81 Dividendo
15 mar 2024119,81121,38119,41119,90119,0910.786.000
14 mar 2024119,03119,93117,75119,81119,001.093.400
13 mar 2024118,82119,99118,45118,91118,11674.400
12 mar 2024117,17118,65117,10118,34117,54877.500
11 mar 2024117,01118,07116,70117,38116,59878.400
08 mar 2024117,25118,76117,10117,29116,50765.500
07 mar 2024118,00118,27116,75117,23116,441.328.000
06 mar 2024117,93119,38116,02117,79116,992.247.900
05 mar 2024112,36113,05111,50111,96111,20593.900
04 mar 2024113,25113,78112,26112,42111,66847.300
01 mar 2024114,00114,16113,13113,54112,77541.000
29 feb 2024114,47114,47112,25114,00113,231.266.500
28 feb 2024113,30114,10112,73113,70112,93861.300
27 feb 2024112,22113,39111,66113,32112,55485.400
26 feb 2024112,15112,87111,27112,24111,48482.500
23 feb 2024112,64113,17112,32112,81112,05741.800
22 feb 2024111,33112,32110,79112,11111,35624.000
21 feb 2024111,49111,61110,58111,25110,50898.100
20 feb 2024111,61112,34110,81110,94110,19448.400
16 feb 2024112,37113,35111,38111,86111,10685.300
15 feb 2024111,06112,85110,90112,41111,65711.100
14 feb 2024110,12111,55109,98110,94110,19665.500
13 feb 2024110,53111,23107,75109,62108,88798.000
12 feb 2024109,33111,25109,33110,53109,78787.700
09 feb 2024107,65109,48107,12108,89108,15647.200
08 feb 2024107,05108,01105,75107,60106,87939.700
07 feb 2024107,97108,99104,78107,03106,311.701.500
06 feb 2024111,80112,84111,80112,10111,34786.800
05 feb 2024111,46112,30111,00111,77111,01660.600
02 feb 2024110,96112,92110,93112,22111,46780.700
01 feb 2024110,09110,88108,57110,57109,82761.500
31 ene 2024112,33112,91110,60110,80110,051.547.100
30 ene 2024111,68112,29110,99112,03111,27509.700
29 ene 2024110,45112,03110,01111,93111,17705.000
26 ene 2024112,62112,62111,79112,21111,45414.600
25 ene 2024113,72113,83111,27112,30111,54619.100
24 ene 2024112,07113,21111,77112,95112,19604.100
23 ene 2024112,10112,49111,27111,75111,001.032.700
22 ene 2024111,75112,27111,21111,95111,19508.900
19 ene 2024109,74111,96109,73111,29110,54858.300
18 ene 2024106,71108,35106,40108,27107,54464.100
17 ene 2024107,05108,57107,01107,30106,58455.200
16 ene 2024107,37108,13106,61107,29106,57616.000
12 ene 2024108,87109,29106,62107,37106,64914.200
11 ene 2024107,51108,36107,16108,27107,54656.800
10 ene 2024106,40107,49105,99107,42106,69505.800
09 ene 2024107,03107,23105,27106,51105,79438.200
08 ene 2024107,50107,74106,25107,49106,76643.400
05 ene 2024106,89108,07106,73107,36106,63475.600
04 ene 2024105,93107,35105,93106,60105,88712.500
03 ene 2024106,04106,80105,09105,24104,53624.800
02 ene 2024103,39105,96103,26105,88105,16899.900
29 dic 2023103,30103,67102,92103,46102,76656.700
28 dic 2023102,88103,69102,88103,39102,69268.600
27 dic 2023102,35103,01101,80102,75102,06370.300
26 dic 2023101,86102,86101,41102,55101,86297.500
22 dic 2023102,34102,65101,48101,85101,16344.700
21 dic 2023101,11102,26100,31101,85101,16508.200
20 dic 2023102,20102,67100,97100,98100,30604.700
19 dic 2023101,98103,08101,71102,33101,64881.300
18 dic 2023102,22102,60101,12101,94101,25735.400
18 dic 20230.75 Dividendo
15 dic 2023104,75105,21101,64102,48101,041.493.900
14 dic 2023106,79106,79104,52104,94103,47942.200
13 dic 2023104,80106,09103,89105,98104,49924.500
12 dic 2023104,00104,89103,56104,63103,16636.900
11 dic 2023103,37104,35103,21103,91102,451.488.200
08 dic 2023102,77103,11102,10102,80101,36478.200
07 dic 2023101,87102,69101,38102,61101,17657.600
06 dic 2023103,32103,70101,37101,54100,12444.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...