Mercados españoles cerrados

CNO Financial Group, Inc. (CNO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,61+0,40 (+1,59%)
Al cierre: 04:00PM EDT
25,31 -0,30 (-1,17%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202425,4425,6625,1925,6125,611.366.314
15 abr 202425,6125,7825,1325,2125,21587.800
12 abr 202425,1225,5125,1225,4225,42702.900
11 abr 202426,0126,0124,9225,1625,161.574.100
10 abr 202426,2426,3525,8026,0526,05632.700
09 abr 202427,1027,1526,5226,7426,74447.700
08 abr 202426,9327,2526,7827,0827,08608.600
05 abr 202426,6726,9226,6026,8426,84655.900
04 abr 202427,2227,3826,6426,7626,76593.000
03 abr 202426,8627,2226,8426,9326,93534.300
02 abr 202427,1227,2326,8626,9126,91668.700
01 abr 202427,4527,4627,0827,2027,20471.500
28 mar 202427,4327,6827,3527,4827,48899.000
27 mar 202427,0827,4827,0827,4027,40976.800
26 mar 202426,9427,1226,7926,9626,96541.100
25 mar 202426,5827,1026,5626,8626,86624.700
22 mar 202427,2027,2526,5126,5526,55716.200
21 mar 202427,1927,2926,9427,1627,16869.300
20 mar 202426,6327,2026,5527,0827,08640.200
19 mar 202426,3926,7726,3926,7326,73712.500
18 mar 202426,4526,5126,2126,3326,331.084.900
15 mar 202426,0726,5426,0726,4926,491.793.400
14 mar 202426,6826,7726,0426,3226,32797.300
13 mar 202426,7127,0826,7126,8026,80585.800
12 mar 202426,7426,8926,5026,7126,71966.000
11 mar 202426,6426,8726,4726,8326,83455.600
08 mar 202426,8427,0526,7326,7726,77555.100
07 mar 202426,8627,1026,5026,6826,68828.900
07 mar 20240.15 Dividendo
06 mar 202426,5026,9526,1826,8526,70974.300
05 mar 202426,5327,0326,5326,8426,69561.200
04 mar 202426,8126,9726,6226,7126,56664.000
01 mar 202426,6827,0226,5326,9726,82530.100
29 feb 202427,0227,0326,4726,6926,541.709.300
28 feb 202426,6527,0126,6226,7126,56565.400
27 feb 202426,6126,8626,6026,7126,56568.400
26 feb 202426,7827,1526,5826,5826,43459.800
23 feb 202426,8327,2226,7826,9926,84495.800
22 feb 202426,8027,0526,7026,8426,69607.200
21 feb 202426,8026,8326,5226,8026,65794.000
20 feb 202426,6327,0826,6326,7726,62528.100
16 feb 202427,2727,5126,9426,9926,84656.800
15 feb 202426,7627,5726,7627,4827,33916.200
14 feb 202426,8726,9726,4926,6126,461.091.700
13 feb 202427,0327,2126,3826,6326,48894.000
12 feb 202427,2127,6827,2127,3927,24816.600
09 feb 202426,8127,2826,5227,2327,08823.800
08 feb 202427,4227,5326,6826,8526,701.077.200
07 feb 202427,3828,3026,6927,4627,311.652.400
06 feb 202426,5026,9426,4426,7026,55977.300
05 feb 202426,2926,7526,1826,5626,41729.000
02 feb 202426,4926,8326,4426,6326,48519.900
01 feb 202427,0927,1326,0326,6426,49863.200
31 ene 202427,9427,9727,1527,1827,03807.200
30 ene 202427,6927,9327,6727,8327,67493.200
29 ene 202427,9228,0327,5527,7127,56733.000
26 ene 202428,0028,0827,8227,9527,79468.900
25 ene 202427,7327,9027,4927,8927,73557.200
24 ene 202427,7027,8227,4427,4827,33678.600
23 ene 202427,8827,9327,4927,5027,35712.900
22 ene 202427,6127,8927,5127,8327,67448.200
19 ene 202427,1927,4726,9327,3827,23559.900
18 ene 202426,7627,0126,6026,9926,84394.800
17 ene 202426,6026,9926,5826,7726,62745.900
16 ene 202426,9727,0626,7526,8626,71627.800
12 ene 202427,2427,2526,9327,1126,96681.700
11 ene 202426,6927,0426,3327,0126,86947.700
10 ene 202426,4826,9526,4826,9226,77565.900
09 ene 202426,9427,1126,4826,5826,43575.700
08 ene 202427,1927,2827,0027,2827,13488.500
05 ene 202426,9927,3926,9227,1927,04733.400
04 ene 202427,0027,2126,8226,9726,82949.600
03 ene 202427,8827,9027,3027,3027,15653.500
02 ene 202427,8628,0327,6928,0327,87568.700
29 dic 202328,1328,2427,9027,9027,74690.400
28 dic 202327,9928,3927,9228,1628,00884.700
27 dic 202328,0628,3028,0128,0927,931.050.000
26 dic 202327,9228,2827,8728,1027,94935.300
22 dic 202328,0028,3527,8427,9227,761.021.900
21 dic 202327,6027,9927,4927,9527,79926.700
20 dic 202327,3828,0127,3827,4927,341.305.000
19 dic 202326,7427,7426,7027,5727,421.214.700
18 dic 202326,6126,7226,3126,6426,49707.200
15 dic 202326,5826,5826,1826,3526,201.787.900
14 dic 202327,2527,3926,5626,6926,541.009.800
13 dic 202326,7427,1326,4827,1126,96918.100
12 dic 202326,6926,9026,6726,7426,591.008.100
11 dic 202326,5526,8826,5526,7426,59685.600
08 dic 202326,3526,5626,2826,4926,34582.700
07 dic 202326,5626,6426,2926,3426,19884.700
07 dic 20230.15 Dividendo
06 dic 202327,0027,2226,5726,5826,28623.800
05 dic 202326,8226,9526,5926,8226,52639.300
04 dic 202326,7427,1126,7427,0226,72498.300
01 dic 202326,3326,9926,3126,8726,571.177.900
30 nov 202326,2426,7126,1526,5026,202.054.500
29 nov 202326,5826,8026,1526,2125,921.508.900
28 nov 202326,8326,8326,2826,4926,19819.100
27 nov 202326,0926,9926,0926,9626,66999.600
24 nov 202325,9426,4325,9026,2225,93374.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...