Italia markets close in 2 hours 21 minutes

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,13+0,74 (+0,69%)
Alla chiusura: 04:00PM EST
108,48 +0,35 (+0,32%)
Dopo ore: 07:12PM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2022107,06109,00107,02108,13108,13401.300
28 nov 2022109,23109,46107,27107,39107,39444.700
25 nov 2022109,24109,94108,91109,83109,83173.200
23 nov 2022107,94108,83107,41108,80108,80364.900
22 nov 2022107,51108,32106,71108,04108,04383.400
21 nov 2022106,59107,46105,97106,83106,83535.700
18 nov 2022106,78107,62105,63106,86106,86401.800
17 nov 2022104,79105,80104,29105,64105,64322.800
16 nov 2022106,58106,97105,47105,86105,86581.500
15 nov 2022109,63109,73105,98106,39106,39547.300
14 nov 2022110,12111,77108,88108,93108,93977.600
11 nov 2022108,00110,50106,99110,09110,091.041.800
10 nov 2022104,39107,70103,62107,55107,55989.600
09 nov 2022102,54103,15101,28101,49101,49408.400
08 nov 2022102,04103,29101,50103,15103,15682.300
07 nov 202299,90102,4399,37102,43102,43667.200
04 nov 202297,4499,8797,4399,7999,79514.900
03 nov 202297,8998,7196,6397,0097,00630.600
02 nov 202298,67101,1997,9699,0599,05914.400
01 nov 2022103,47103,6198,4099,2299,221.103.700
31 ott 2022101,83103,45101,08103,32103,321.907.300
28 ott 202299,40102,6199,21102,49102,49635.900
27 ott 202299,23100,7298,7098,8198,81673.800
26 ott 202299,74100,3797,7598,1098,101.030.800
25 ott 202298,8899,0396,7198,9598,95791.900
24 ott 2022100,59101,4198,9199,6699,661.046.000
21 ott 202297,89100,1597,1499,2499,243.051.400
20 ott 2022100,04100,0497,2597,7597,75825.100
19 ott 2022101,30102,59100,12101,04101,04626.700
18 ott 2022101,78102,51100,67101,59101,59756.300
17 ott 2022100,75100,9099,11100,29100,29762.700
14 ott 2022101,44102,4998,9099,0599,05839.100
13 ott 202296,02101,7995,31101,40101,40812.100
12 ott 202296,5798,4896,1197,1097,10876.800
11 ott 202295,3798,6195,0296,5696,56739.600
10 ott 202294,5396,0294,4995,7595,75409.500
07 ott 202295,1195,1393,6593,9493,94884.700
06 ott 202295,9096,3595,1295,5795,57862.000
05 ott 202295,0997,3295,0996,6496,64608.200
04 ott 202293,6796,3693,6796,1996,19681.700
03 ott 202290,6493,6389,6293,2693,261.023.000
30 set 202291,9992,4289,3689,5789,57918.000
29 set 202292,0692,2291,2691,8591,85669.700
28 set 202291,1592,9590,5392,4892,48621.700
27 set 202290,5391,0389,3490,7490,74685.000
26 set 202291,3791,9488,6690,2690,26629.400
23 set 202292,5993,0191,1792,0092,00812.800
22 set 202294,8695,0192,7692,9992,99899.700
21 set 202297,5597,9594,4894,5094,50443.900
20 set 202298,6798,6795,7497,0397,03840.700
19 set 202296,6599,2896,5899,1699,16723.800
16 set 202299,9999,9997,3597,4197,413.941.700
15 set 202299,51101,4399,2699,8099,80779.900
15 set 20220.69 Dividendo
14 set 202299,89100,4798,73100,2099,51758.500
13 set 2022101,30101,8899,2099,3898,70822.200
12 set 2022101,17102,84101,17102,62101,91832.900
09 set 2022100,32101,1799,94100,69100,00726.100
08 set 202298,35100,0998,2399,6898,99604.400
07 set 202297,3099,1397,2799,0398,35483.200
06 set 202297,6698,2596,7197,2296,55765.400
02 set 202298,1199,3596,4596,8296,15531.900
01 set 202296,8398,0096,3297,7297,05553.100
31 ago 202298,7599,0996,8496,9696,29801.600
30 ago 2022100,31101,4498,3698,5497,86671.100
29 ago 2022100,34101,3199,70100,2299,53485.000
26 ago 2022103,09103,52100,73100,83100,14496.000
25 ago 2022101,49102,96100,73102,92102,21345.400
24 ago 2022101,16101,56100,26101,30100,60314.600
23 ago 2022101,56102,20100,94101,16100,46392.300
22 ago 2022103,32103,32101,00101,62100,92603.900
19 ago 2022105,30105,51103,82103,88103,16631.700
18 ago 2022106,26107,17105,37106,17105,44623.100
17 ago 2022104,09106,81103,83106,45105,72700.900
16 ago 2022104,43105,52104,19105,33104,60761.600
15 ago 2022103,11105,03103,11104,50103,78571.200
12 ago 2022103,00104,42103,00104,33103,61685.900
11 ago 2022100,64103,36100,57102,76102,05911.300
10 ago 202299,73100,4199,56100,0499,35910.600
09 ago 202298,9399,6298,0498,8498,16821.700
08 ago 202297,8599,1097,5198,3497,66810.300
05 ago 202295,6697,6395,3797,2696,59830.500
04 ago 202296,3096,9195,3195,5094,84811.700
03 ago 202294,8497,0894,5996,7096,03905.000
02 ago 202295,3795,7493,4194,6193,961.307.000
01 ago 202296,3696,6594,1694,8994,241.229.300
29 lug 202297,6998,8196,4297,3496,672.575.600
28 lug 2022108,93109,4997,0897,6897,012.368.500
27 lug 2022113,23114,35112,30113,46112,68766.400
26 lug 2022112,12113,89112,12113,62112,84659.800
25 lug 2022111,55113,26111,46112,55111,77472.900
22 lug 2022111,01111,98109,80110,83110,07436.500
21 lug 2022110,38110,80109,14110,71109,95474.600
20 lug 2022111,58112,37110,35110,88110,12580.500
19 lug 2022110,43111,89109,87111,71110,94621.700
18 lug 2022113,11113,40108,65108,96108,21734.300
15 lug 2022112,49113,80111,30112,38111,614.352.100
14 lug 2022113,23113,74110,98111,12110,351.100.200
13 lug 2022116,24117,15115,04115,81115,01808.300
12 lug 2022117,74118,81116,52116,83116,03928.900
*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...