Italia markets close in 47 minutes

Cullen/Frost Bankers, Inc. (CFR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,01-0,44 (-0,41%)
In data: 10:42AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024107,89107,94106,01106,01106,0193.450
02 mag 2024106,49106,84105,32106,45106,45229.400
01 mag 2024105,01107,17104,33105,29105,29461.600
30 apr 2024105,10105,48104,15104,34104,34504.100
29 apr 2024107,49108,21105,27105,29105,29494.300
26 apr 2024109,90111,41107,00107,08107,08606.800
25 apr 2024115,64116,19106,79110,73110,731.047.700
24 apr 2024113,30116,99113,30116,84116,84540.100
23 apr 2024113,26115,34112,82114,45114,45366.900
22 apr 2024111,60113,78110,74113,27113,27443.900
19 apr 2024108,75111,60108,09111,55111,55445.200
18 apr 2024107,29109,11106,74109,09109,09237.900
17 apr 2024108,22109,47107,26107,29107,29320.100
16 apr 2024107,78108,11106,62107,56107,56479.000
15 apr 2024108,75109,56107,43108,00108,00350.900
12 apr 2024108,01108,79107,61108,01108,01317.000
11 apr 2024109,97109,97106,76109,51109,51423.100
10 apr 2024109,59110,18107,69109,80109,80609.500
09 apr 2024112,66113,00111,51111,62111,62232.000
08 apr 2024111,34112,36111,08112,20112,20225.200
05 apr 2024109,51110,95109,51110,41110,41347.100
04 apr 2024112,77112,79110,04110,06110,06286.100
03 apr 2024109,95110,67109,36109,76109,76247.400
02 apr 2024111,36111,80109,59110,21110,21285.800
01 apr 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 gen 2024106,50108,55105,44106,12105,23958.200
30 gen 2024108,51109,63107,67109,19108,27401.300
29 gen 2024108,21108,67106,62108,59107,68545.900
26 gen 2024109,30110,00106,62107,35106,45519.700
25 gen 2024110,00112,99107,18109,32108,40997.400
24 gen 2024108,41109,87107,56108,77107,85556.200
23 gen 2024108,62109,00106,47107,56106,65488.600
22 gen 2024106,95108,33106,67108,20107,29524.500
19 gen 2024103,79106,11103,28106,10105,21280.300
18 gen 2024102,52104,04101,89103,88103,01335.300
17 gen 2024101,12103,16100,50101,94101,08335.300
16 gen 2024103,19103,65102,38102,69101,83276.200
12 gen 2024106,28107,01103,41104,83103,95222.400
11 gen 2024105,94106,96104,42105,50104,61306.700
10 gen 2024105,93106,99105,40106,94106,04365.300
09 gen 2024106,90107,00105,50106,07105,18341.200
08 gen 2024106,56108,56106,49108,36107,45308.700
05 gen 2024105,15108,35105,15107,56106,65428.900
04 gen 2024104,89106,91104,89105,68104,79283.500
03 gen 2024106,92107,47104,64105,09104,21358.100
02 gen 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
*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...