Italia markets close in 2 hours 21 minutes
FTSE MIB
34.000,11 -242,38 (-0,71%) Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,60 -0,78 (-1,00%) Bitcoin EUR
57.746,10 -1.447,28 (-2,44%)
Citizens Financial Group, Inc. (CFG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 35,94 | 36,03 | 35,54 | 35,57 | 35,57 | 2.455.400 |
| 06 mag 2024 | 35,70 | 35,80 | 35,35 | 35,76 | 35,76 | 2.462.300 |
| 03 mag 2024 | 35,54 | 35,83 | 35,33 | 35,39 | 35,39 | 3.647.300 |
| 02 mag 2024 | 35,06 | 35,16 | 34,64 | 34,99 | 34,99 | 4.209.200 |
| 01 mag 2024 | 34,25 | 35,43 | 34,17 | 34,70 | 34,70 | 4.859.400 |
| 30 apr 2024 | 34,30 | 34,64 | 34,08 | 34,11 | 34,11 | 4.824.900 |
| 30 apr 2024 | 0.42 Dividendo | |||||
| 29 apr 2024 | 35,24 | 35,44 | 34,87 | 34,98 | 34,56 | 3.859.000 |
| 26 apr 2024 | 35,37 | 35,60 | 35,13 | 35,15 | 34,73 | 3.168.300 |
| 25 apr 2024 | 35,44 | 35,61 | 34,64 | 35,00 | 34,58 | 3.078.100 |
| 24 apr 2024 | 34,71 | 35,62 | 34,69 | 35,52 | 35,09 | 4.248.200 |
| 23 apr 2024 | 34,50 | 35,09 | 34,34 | 34,97 | 34,55 | 4.208.700 |
| 22 apr 2024 | 34,07 | 34,58 | 33,84 | 34,55 | 34,14 | 4.888.700 |
| 19 apr 2024 | 33,02 | 34,00 | 32,86 | 33,99 | 33,58 | 7.999.500 |
| 18 apr 2024 | 33,02 | 33,43 | 32,65 | 32,90 | 32,50 | 5.066.500 |
| 17 apr 2024 | 33,28 | 33,70 | 32,63 | 33,02 | 32,62 | 6.680.400 |
| 16 apr 2024 | 32,75 | 32,86 | 32,06 | 32,41 | 32,02 | 6.218.300 |
| 15 apr 2024 | 33,58 | 34,12 | 32,67 | 33,00 | 32,60 | 3.850.200 |
| 12 apr 2024 | 33,07 | 33,48 | 32,96 | 33,14 | 32,74 | 3.453.900 |
| 11 apr 2024 | 33,92 | 34,02 | 33,00 | 33,57 | 33,17 | 4.118.700 |
| 10 apr 2024 | 34,27 | 34,35 | 33,39 | 33,81 | 33,40 | 5.238.000 |
| 09 apr 2024 | 35,12 | 35,21 | 34,56 | 34,99 | 34,57 | 3.586.100 |
| 08 apr 2024 | 34,21 | 34,99 | 34,10 | 34,94 | 34,52 | 8.242.000 |
| 05 apr 2024 | 33,93 | 34,23 | 33,78 | 33,98 | 33,57 | 5.621.400 |
| 04 apr 2024 | 35,46 | 35,63 | 34,09 | 34,10 | 33,69 | 6.662.100 |
| 03 apr 2024 | 35,04 | 35,52 | 34,77 | 34,92 | 34,50 | 11.086.100 |
| 02 apr 2024 | 35,30 | 35,37 | 34,65 | 35,04 | 34,62 | 5.173.700 |
| 01 apr 2024 | 36,18 | 36,38 | 35,59 | 35,64 | 35,21 | 3.913.500 |
| 28 mar 2024 | 35,90 | 36,35 | 35,69 | 36,29 | 35,85 | 3.765.300 |
| 27 mar 2024 | 34,95 | 35,86 | 34,90 | 35,82 | 35,39 | 4.122.300 |
| 26 mar 2024 | 35,62 | 35,67 | 34,81 | 34,82 | 34,40 | 5.140.900 |
| 25 mar 2024 | 35,18 | 35,76 | 35,16 | 35,29 | 34,87 | 2.446.400 |
| 22 mar 2024 | 35,85 | 36,18 | 35,15 | 35,15 | 34,73 | 3.934.500 |
| 21 mar 2024 | 35,00 | 36,00 | 34,91 | 35,71 | 35,28 | 4.725.700 |
| 20 mar 2024 | 33,27 | 34,95 | 33,23 | 34,84 | 34,42 | 5.320.800 |
| 19 mar 2024 | 33,55 | 34,02 | 33,43 | 33,52 | 33,12 | 5.215.100 |
| 18 mar 2024 | 33,53 | 33,74 | 33,07 | 33,68 | 33,28 | 3.789.900 |
| 15 mar 2024 | 32,94 | 33,71 | 32,94 | 33,49 | 33,09 | 20.052.600 |
| 14 mar 2024 | 33,98 | 34,21 | 32,93 | 33,16 | 32,76 | 7.500.200 |
| 13 mar 2024 | 34,13 | 34,64 | 34,04 | 34,30 | 33,89 | 3.613.600 |
| 12 mar 2024 | 34,24 | 34,44 | 33,77 | 34,02 | 33,61 | 4.079.900 |
| 11 mar 2024 | 34,01 | 34,61 | 33,83 | 34,24 | 33,83 | 5.650.000 |
| 08 mar 2024 | 34,39 | 34,79 | 34,15 | 34,32 | 33,91 | 7.328.000 |
| 07 mar 2024 | 33,85 | 34,32 | 33,57 | 33,89 | 33,48 | 6.199.500 |
| 06 mar 2024 | 33,66 | 33,99 | 32,87 | 33,56 | 33,16 | 9.633.300 |
| 05 mar 2024 | 31,73 | 33,72 | 31,70 | 33,60 | 33,20 | 9.525.100 |
| 04 mar 2024 | 31,97 | 32,39 | 31,74 | 31,93 | 31,55 | 6.365.500 |
| 01 mar 2024 | 31,08 | 31,83 | 30,54 | 31,63 | 31,25 | 4.843.600 |
| 29 feb 2024 | 31,00 | 31,82 | 30,98 | 31,39 | 31,01 | 6.841.400 |
| 28 feb 2024 | 30,68 | 31,30 | 30,60 | 30,74 | 30,37 | 4.139.100 |
| 27 feb 2024 | 30,73 | 30,99 | 30,48 | 30,96 | 30,59 | 3.934.600 |
| 26 feb 2024 | 30,93 | 31,28 | 30,30 | 30,43 | 30,06 | 4.666.400 |
| 23 feb 2024 | 31,08 | 31,37 | 30,90 | 31,15 | 30,78 | 4.066.000 |
| 22 feb 2024 | 31,30 | 31,87 | 30,95 | 31,08 | 30,71 | 4.405.700 |
| 21 feb 2024 | 31,16 | 31,34 | 30,79 | 31,19 | 30,82 | 3.953.200 |
| 20 feb 2024 | 31,12 | 31,55 | 30,97 | 31,37 | 30,99 | 3.347.800 |
| 16 feb 2024 | 31,37 | 31,80 | 31,04 | 31,56 | 31,18 | 4.401.600 |
| 15 feb 2024 | 31,59 | 32,23 | 31,32 | 31,74 | 31,36 | 7.717.300 |
| 14 feb 2024 | 31,14 | 31,33 | 30,83 | 31,31 | 30,93 | 5.308.000 |
| 13 feb 2024 | 31,25 | 31,35 | 30,24 | 30,75 | 30,38 | 10.326.700 |
| 12 feb 2024 | 31,50 | 32,61 | 31,49 | 32,22 | 31,83 | 4.495.100 |
| 09 feb 2024 | 31,24 | 31,69 | 30,89 | 31,50 | 31,12 | 4.282.500 |
| 08 feb 2024 | 31,19 | 31,52 | 30,70 | 31,37 | 30,99 | 4.082.000 |
| 07 feb 2024 | 31,79 | 31,79 | 30,26 | 31,31 | 30,93 | 7.250.800 |
| 06 feb 2024 | 31,49 | 31,91 | 31,08 | 31,54 | 31,16 | 9.771.600 |
| 05 feb 2024 | 32,33 | 32,33 | 31,37 | 31,55 | 31,17 | 5.447.800 |
| 02 feb 2024 | 30,43 | 32,08 | 30,43 | 32,06 | 31,68 | 7.396.500 |
| 01 feb 2024 | 32,86 | 32,92 | 30,61 | 31,18 | 30,81 | 14.839.400 |
| 31 gen 2024 | 33,07 | 33,96 | 32,66 | 32,70 | 32,31 | 10.906.900 |
| 30 gen 2024 | 33,95 | 34,38 | 33,78 | 34,31 | 33,90 | 5.494.500 |
| 30 gen 2024 | 0.42 Dividendo | |||||
| 29 gen 2024 | 33,60 | 34,28 | 33,55 | 34,26 | 33,43 | 6.261.700 |
| 26 gen 2024 | 33,61 | 33,92 | 33,41 | 33,59 | 32,78 | 2.953.200 |
| 25 gen 2024 | 34,00 | 34,28 | 33,26 | 33,60 | 32,79 | 5.382.000 |
| 24 gen 2024 | 33,38 | 33,97 | 33,36 | 33,68 | 32,87 | 4.338.500 |
| 23 gen 2024 | 33,20 | 33,59 | 32,87 | 33,08 | 32,28 | 6.250.000 |
| 22 gen 2024 | 32,78 | 33,26 | 32,54 | 33,17 | 32,37 | 5.189.600 |
| 19 gen 2024 | 31,71 | 32,65 | 31,56 | 32,59 | 31,80 | 5.206.900 |
| 18 gen 2024 | 31,88 | 32,00 | 30,94 | 31,60 | 30,84 | 5.931.400 |
| 17 gen 2024 | 31,59 | 32,13 | 30,92 | 31,73 | 30,96 | 9.114.900 |
| 16 gen 2024 | 31,10 | 31,44 | 30,70 | 31,20 | 30,45 | 6.150.900 |
| 12 gen 2024 | 32,76 | 32,80 | 31,48 | 31,64 | 30,88 | 5.477.800 |
| 11 gen 2024 | 33,10 | 33,23 | 32,28 | 32,61 | 31,82 | 5.952.900 |
| 10 gen 2024 | 33,18 | 33,45 | 32,87 | 33,37 | 32,57 | 4.300.600 |
| 09 gen 2024 | 33,22 | 33,49 | 33,04 | 33,33 | 32,53 | 3.855.600 |
| 08 gen 2024 | 33,12 | 33,67 | 32,92 | 33,60 | 32,79 | 4.112.600 |
| 05 gen 2024 | 32,25 | 33,51 | 32,09 | 33,37 | 32,57 | 7.532.400 |
| 04 gen 2024 | 32,16 | 32,69 | 31,87 | 32,32 | 31,54 | 4.969.600 |
| 03 gen 2024 | 33,00 | 33,02 | 32,11 | 32,14 | 31,36 | 5.697.500 |
| 02 gen 2024 | 32,80 | 33,85 | 32,67 | 33,51 | 32,70 | 4.231.400 |
| 29 dic 2023 | 33,45 | 33,55 | 32,99 | 33,14 | 32,34 | 2.620.900 |
| 28 dic 2023 | 33,45 | 33,70 | 33,43 | 33,57 | 32,76 | 2.404.300 |
| 27 dic 2023 | 33,39 | 33,69 | 33,18 | 33,64 | 32,83 | 2.343.100 |
| 26 dic 2023 | 33,14 | 33,64 | 32,96 | 33,53 | 32,72 | 2.854.900 |
| 22 dic 2023 | 33,13 | 33,59 | 32,87 | 33,06 | 32,26 | 3.662.900 |
| 21 dic 2023 | 32,75 | 33,04 | 32,39 | 32,91 | 32,12 | 4.937.000 |
| 20 dic 2023 | 33,32 | 33,61 | 32,36 | 32,38 | 31,60 | 4.894.600 |
| 19 dic 2023 | 32,99 | 33,67 | 32,57 | 33,55 | 32,74 | 4.805.600 |
| 18 dic 2023 | 33,96 | 34,00 | 32,93 | 32,96 | 32,17 | 5.814.100 |
| 15 dic 2023 | 33,33 | 33,94 | 33,19 | 33,56 | 32,75 | 12.213.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.