Italia Markets closed

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
118,62-0,55 (-0,46%)
Alla chiusura: 04:00PM EDT
118,62 0,00 (0,00%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
14 apr 2023 - 14 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024119,10120,11118,42118,62118,62464.600
11 apr 2024121,29121,29119,10119,17119,17527.300
10 apr 2024119,88121,30119,66120,84120,84573.700
09 apr 2024122,50122,79119,54119,88119,88394.500
08 apr 2024121,74122,51121,01121,90121,90517.900
05 apr 2024120,96121,66120,47121,52121,52424.000
04 apr 2024122,10122,34119,88120,28120,28420.000
03 apr 2024121,23122,31120,03121,29121,29486.100
02 apr 2024122,73123,01121,55121,65121,65693.500
01 apr 2024123,96123,96122,07122,17122,17663.200
28 mar 2024123,73124,35123,24124,17124,17762.700
27 mar 2024120,87123,37120,87123,29123,29807.400
26 mar 2024120,55121,61120,18120,28120,28773.800
25 mar 2024118,50121,19118,50120,76120,76971.400
22 mar 2024119,29119,70117,38117,42117,42727.300
21 mar 2024118,60119,20118,05118,84118,84492.200
20 mar 2024117,56119,20117,06118,60118,60483.200
19 mar 2024118,69119,24117,69117,87117,87889.400
18 mar 2024119,09119,42117,71118,22118,22958.100
15 mar 2024119,81121,38119,41119,90119,9010.786.000
14 mar 2024119,03119,93117,75119,81119,811.093.400
13 mar 2024118,82119,99118,45118,91118,91674.400
12 mar 2024117,17118,65117,10118,34118,34877.500
11 mar 2024117,01118,07116,70117,38117,38878.400
08 mar 2024117,25118,76117,10117,29117,29765.500
07 mar 2024118,00118,27116,75117,23117,231.328.000
06 mar 2024117,93119,38116,02117,79117,792.247.900
05 mar 2024112,36113,05111,50111,96111,96593.900
04 mar 2024113,25113,78112,26112,42112,42847.300
01 mar 2024114,00114,16113,13113,54113,54541.000
29 feb 2024114,47114,47112,25114,00114,001.266.500
28 feb 2024113,30114,10112,73113,70113,70861.300
27 feb 2024112,22113,39111,66113,32113,32485.400
26 feb 2024112,15112,87111,27112,24112,24482.500
23 feb 2024112,64113,17112,32112,81112,81741.800
22 feb 2024111,33112,32110,79112,11112,11624.000
21 feb 2024111,49111,61110,58111,25111,25898.100
20 feb 2024111,61112,34110,81110,94110,94448.400
16 feb 2024112,37113,35111,38111,86111,86685.300
15 feb 2024111,06112,85110,90112,41112,41711.100
14 feb 2024110,12111,55109,98110,94110,94665.500
13 feb 2024110,53111,23107,75109,62109,62798.000
12 feb 2024109,33111,25109,33110,53110,53787.700
09 feb 2024107,65109,48107,12108,89108,89647.200
08 feb 2024107,05108,01105,75107,60107,60939.700
07 feb 2024107,97108,99104,78107,03107,031.701.500
06 feb 2024111,80112,84111,80112,10112,10786.800
05 feb 2024111,46112,30111,00111,77111,77660.600
02 feb 2024110,96112,92110,93112,22112,22780.700
01 feb 2024110,09110,88108,57110,57110,57761.500
31 gen 2024112,33112,91110,60110,80110,801.547.100
30 gen 2024111,68112,29110,99112,03112,03509.700
29 gen 2024110,45112,03110,01111,93111,93705.000
26 gen 2024112,62112,62111,79112,21112,21414.600
25 gen 2024113,72113,83111,27112,30112,30619.100
24 gen 2024112,07113,21111,77112,95112,95604.100
23 gen 2024112,10112,49111,27111,75111,751.032.700
22 gen 2024111,75112,27111,21111,95111,95508.900
19 gen 2024109,74111,96109,73111,29111,29858.300
18 gen 2024106,71108,35106,40108,27108,27464.100
17 gen 2024107,05108,57107,01107,30107,30455.200
16 gen 2024107,37108,13106,61107,29107,29616.000
12 gen 2024108,87109,29106,62107,37107,37914.200
11 gen 2024107,51108,36107,16108,27108,27656.800
10 gen 2024106,40107,49105,99107,42107,42505.800
09 gen 2024107,03107,23105,27106,51106,51438.200
08 gen 2024107,50107,74106,25107,49107,49643.400
05 gen 2024106,89108,07106,73107,36107,36475.600
04 gen 2024105,93107,35105,93106,60106,60712.500
03 gen 2024106,04106,80105,09105,24105,24624.800
02 gen 2024103,39105,96103,26105,88105,88899.900
29 dic 2023103,30103,67102,92103,46103,46656.700
28 dic 2023102,88103,69102,88103,39103,39268.600
27 dic 2023102,35103,01101,80102,75102,75370.300
26 dic 2023101,86102,86101,41102,55102,55297.500
22 dic 2023102,34102,65101,48101,85101,85344.700
21 dic 2023101,11102,26100,31101,85101,85508.200
20 dic 2023102,20102,67100,97100,98100,98604.700
19 dic 2023101,98103,08101,71102,33102,33881.300
18 dic 2023102,22102,60101,12101,94101,94735.400
15 dic 2023104,75105,21101,64102,48102,481.493.900
14 dic 2023106,79106,79104,52104,94104,94942.200
13 dic 2023104,80106,09103,89105,98105,98924.500
12 dic 2023104,00104,89103,56104,63104,63636.900
11 dic 2023103,37104,35103,21103,91103,911.488.200
08 dic 2023102,77103,11102,10102,80102,80478.200
07 dic 2023101,87102,69101,38102,61102,61657.600
06 dic 2023103,32103,70101,37101,54101,54444.900
05 dic 2023103,77104,02102,89103,17103,17489.400
04 dic 2023102,48103,88102,46103,77103,77596.400
01 dic 2023102,58103,43102,19102,65102,65473.900
30 nov 2023100,92102,87100,60102,79102,79713.900
29 nov 2023100,84101,1699,92100,66100,66582.400
28 nov 2023102,18102,51100,64100,69100,69685.200
27 nov 2023102,45102,55101,34102,50102,50334.900
24 nov 2023102,25102,69101,88102,68102,68178.300
22 nov 2023101,74102,19101,03102,04102,04280.100
21 nov 2023100,94101,91100,94101,57101,57418.100
20 nov 2023100,95101,0599,61100,78100,78592.500
17 nov 2023101,42101,70100,44100,89100,89614.000
*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...