Italia markets closed

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
123,96+3,66 (+3,04%)
Alla chiusura: 04:00PM EDT
123,96 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024116,00125,77115,43123,96123,96889.500
25 lug 2024120,75122,73120,02120,30120,30780.700
24 lug 2024121,95121,95119,79120,03120,03754.900
23 lug 2024120,39121,41119,72121,20121,20696.400
22 lug 2024121,85122,00120,18120,39120,39625.700
19 lug 2024126,32126,46120,34121,03121,03989.300
18 lug 2024126,59128,23125,79126,01126,01571.800
17 lug 2024125,94128,17125,94127,17127,17816.200
16 lug 2024123,71125,96123,57125,13125,13626.300
15 lug 2024122,74124,28122,53123,26123,26730.000
12 lug 2024122,22123,54121,65122,34122,34662.600
11 lug 2024119,61121,54119,07121,41121,411.180.600
10 lug 2024117,22119,16117,21119,10119,10701.200
09 lug 2024116,56118,46116,15116,93116,93524.900
08 lug 2024116,47117,65116,45116,68116,68390.700
05 lug 2024116,34116,46114,75115,70115,701.034.800
03 lug 2024118,54119,14116,69116,72116,72485.600
02 lug 2024118,12119,49118,12118,85118,85879.500
01 lug 2024118,99119,74118,37119,19119,19736.200
28 giu 2024118,18119,28117,02118,10118,101.867.600
27 giu 2024115,38116,73114,41116,68116,68427.200
26 giu 2024115,45115,45113,70114,94114,94666.300
25 giu 2024116,90117,54115,37115,82115,82597.800
24 giu 2024115,20117,10114,84116,61116,61547.700
21 giu 2024115,61115,61114,19115,21115,211.199.800
20 giu 2024114,22116,13114,20115,40115,401.063.600
18 giu 2024113,02114,39112,78113,67113,67525.000
18 giu 20240.81 Dividendo
17 giu 2024112,27113,98112,27113,81113,00444.500
14 giu 2024112,69113,23111,92112,27111,47670.800
13 giu 2024113,39113,88112,20113,66112,85521.200
12 giu 2024114,00114,47113,10113,69112,88530.800
11 giu 2024114,65115,74113,16113,90113,09689.400
10 giu 2024115,43115,43114,49115,26114,44410.700
07 giu 2024115,27116,73114,91115,97115,14327.800
06 giu 2024114,57115,47114,23114,91114,09361.100
05 giu 2024115,03115,28113,36114,62113,80425.600
04 giu 2024115,95116,12114,36114,84114,02703.200
03 giu 2024117,32117,70115,45116,35115,52405.400
31 mag 2024116,10117,65115,94117,58116,74944.900
30 mag 2024114,47116,72114,36116,20115,37735.000
29 mag 2024115,43115,65114,43114,66113,84537.000
28 mag 2024117,02117,22115,54115,74114,92574.500
24 mag 2024117,49117,96116,99117,68116,84529.800
23 mag 2024118,67118,67117,01117,11116,28398.400
22 mag 2024118,66119,61118,47118,82117,97546.000
21 mag 2024118,60118,99118,31118,59117,75418.900
20 mag 2024120,10120,21117,36117,95117,11625.200
17 mag 2024119,20120,14118,45120,06119,21463.500
16 mag 2024117,92118,94117,54118,52117,68578.000
15 mag 2024118,07118,39117,09117,29116,46312.800
14 mag 2024118,55119,04117,82118,21117,37330.800
13 mag 2024119,04119,49118,13118,33117,49300.200
10 mag 2024118,31119,19118,13118,87118,02331.300
09 mag 2024117,15118,53117,15118,31117,47403.900
08 mag 2024117,34117,83117,10117,44116,60399.300
07 mag 2024117,96118,19117,05117,20116,37411.400
06 mag 2024117,66118,07117,05117,38116,54378.700
03 mag 2024115,79117,24115,03116,94116,11593.900
02 mag 2024118,33118,45115,32116,16115,33883.000
01 mag 2024115,69118,52115,69117,30116,471.039.400
30 apr 2024113,04116,04113,04115,69114,871.289.800
29 apr 2024111,29114,64111,19113,55112,741.372.400
26 apr 2024118,26118,26109,93110,88110,092.184.600
25 apr 2024119,15119,55118,04118,44117,60717.100
24 apr 2024119,83120,57119,47119,92119,07601.900
23 apr 2024121,21121,86120,70120,83119,97528.500
22 apr 2024120,90121,85119,76120,96120,10484.500
19 apr 2024118,22120,03118,10119,95119,10808.500
18 apr 2024116,70117,90116,37117,52116,68808.200
17 apr 2024116,64117,30115,15115,30114,48876.000
16 apr 2024116,65117,85116,33117,07116,24529.900
15 apr 2024119,99120,00116,55116,80115,97830.200
12 apr 2024119,10120,11118,42118,62117,78464.600
11 apr 2024121,29121,29119,10119,17118,32527.300
10 apr 2024119,88121,30119,66120,84119,98573.700
09 apr 2024122,50122,79119,54119,88119,03394.500
08 apr 2024121,74122,51121,01121,90121,03517.900
05 apr 2024120,96121,66120,47121,52120,66424.000
04 apr 2024122,10122,34119,88120,28119,42420.000
03 apr 2024121,23122,31120,03121,29120,43486.100
02 apr 2024122,73123,01121,55121,65120,78693.500
01 apr 2024123,96123,96122,07122,17121,30663.200
28 mar 2024123,73124,35123,24124,17123,29762.700
27 mar 2024120,87123,37120,87123,29122,41807.400
26 mar 2024120,55121,61120,18120,28119,42773.800
25 mar 2024118,50121,19118,50120,76119,90971.400
22 mar 2024119,29119,70117,38117,42116,58727.300
21 mar 2024118,60119,20118,05118,84117,99492.200
20 mar 2024117,56119,20117,06118,60117,76483.200
19 mar 2024118,69119,24117,69117,87117,03889.400
18 mar 2024119,09119,42117,71118,22117,38958.100
18 mar 20240.81 Dividendo
15 mar 2024119,81121,38119,41119,90118,2410.786.000
14 mar 2024119,03119,93117,75119,81118,151.093.400
13 mar 2024118,82119,99118,45118,91117,27674.400
12 mar 2024117,17118,65117,10118,34116,70877.500
11 mar 2024117,01118,07116,70117,38115,76878.400
08 mar 2024117,25118,76117,10117,29115,67765.500
07 mar 2024118,00118,27116,75117,23115,611.328.000
*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...