Italia markets closed

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,36+1,38 (+1,16%)
Alla chiusura: 04:00PM EDT
120,36 0,00 (0,00%)
Dopo ore: 04:30PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022118,83120,90118,15120,36120,36527.500
30 giu 2022116,86119,52116,25118,98118,98685.200
29 giu 2022118,03118,75117,28117,90117,90529.400
28 giu 2022118,16119,57117,58117,64117,64462.900
27 giu 2022116,81117,48116,04117,18117,18564.400
24 giu 2022114,84117,12113,82116,50116,501.721.000
23 giu 2022115,97116,47112,85113,58113,58687.400
22 giu 2022114,31116,92113,92115,72115,72523.400
21 giu 2022115,49116,00113,81115,55115,55640.800
17 giu 2022113,20114,90112,57113,97113,971.383.800
16 giu 2022115,28115,28111,84112,70112,70710.500
16 giu 20220.69 Dividendo
15 giu 2022118,35119,47115,99117,52116,83547.900
14 giu 2022117,12117,88115,51116,42115,74531.100
13 giu 2022117,50118,42115,60116,33115,65589.000
10 giu 2022121,35121,53119,81119,90119,20575.100
09 giu 2022126,56127,68123,41123,42122,70263.000
08 giu 2022127,56127,73126,21126,51125,77232.100
07 giu 2022127,65128,57127,00128,34127,59324.900
06 giu 2022127,27128,58126,28128,12127,37328.200
03 giu 2022126,76127,11125,92126,34125,60255.000
02 giu 2022126,16127,44124,31127,35126,60250.400
01 giu 2022128,04128,20124,13126,11125,37374.000
31 mag 2022127,42128,85125,80127,86127,11634.700
27 mag 2022127,44128,44127,09128,42127,67282.500
26 mag 2022124,97127,69124,95127,06126,31371.300
25 mag 2022124,60125,90123,38124,44123,71567.500
24 mag 2022124,99125,68122,81125,09124,36641.200
23 mag 2022123,67125,93122,74125,34124,60555.700
20 mag 2022123,42124,08120,26121,98121,26813.800
19 mag 2022122,99124,29119,98122,67121,95670.300
18 mag 2022126,48126,53124,34124,81124,08425.200
17 mag 2022127,26127,90125,87126,97126,22469.300
16 mag 2022126,07127,01125,02126,11125,37438.800
13 mag 2022125,09126,50124,65126,23125,49506.300
12 mag 2022124,99125,35122,74124,82124,09884.000
11 mag 2022125,24126,79124,67125,15124,42599.200
10 mag 2022126,29127,21123,91125,00124,27865.000
09 mag 2022125,16126,12124,10125,02124,29737.900
06 mag 2022125,51126,98124,23126,46125,72533.800
05 mag 2022126,00127,01124,06125,85125,11691.100
04 mag 2022122,17127,39121,83127,34126,59744.200
03 mag 2022121,58123,68121,47122,17121,45768.700
02 mag 2022123,07124,40118,70120,75120,041.090.600
29 apr 2022133,92133,92122,25122,66121,942.466.000
28 apr 2022135,21136,54133,62136,00135,20670.800
27 apr 2022134,46136,45133,52135,01134,22591.400
26 apr 2022134,62136,71133,83134,03133,24672.700
25 apr 2022136,55136,55132,84136,08135,28824.500
22 apr 2022139,88139,88136,42136,66135,86464.300
21 apr 2022141,71143,22140,11140,28139,46419.300
20 apr 2022139,33141,46139,01141,25140,42553.400
19 apr 2022138,93139,10137,90138,84138,02545.000
18 apr 2022137,76139,08137,33138,59137,78387.200
14 apr 2022137,67138,95137,35138,19137,38358.500
13 apr 2022136,52138,12135,17137,84137,03380.200
12 apr 2022136,55138,16135,68136,84136,04457.800
11 apr 2022138,23139,82136,34136,48135,68468.400
08 apr 2022137,66138,13136,23137,89137,08540.000
07 apr 2022137,20137,73135,73136,99136,19538.400
06 apr 2022134,63138,39134,49137,37136,56729.200
05 apr 2022134,74137,14134,62135,28134,49417.700
04 apr 2022137,46137,61134,40135,13134,34429.200
01 apr 2022137,16138,15135,74138,07137,26620.100
31 mar 2022138,67138,99135,58135,96135,16729.300
30 mar 2022136,94138,20136,35138,15137,34454.800
29 mar 2022136,67137,32135,50136,56135,76373.600
28 mar 2022136,76136,85134,35135,77134,97471.800
25 mar 2022135,03136,98134,91136,89136,09455.400
24 mar 2022132,67134,96131,99134,82134,03620.400
23 mar 2022131,48132,69131,12131,74130,97721.400
22 mar 2022132,27132,64130,56131,69130,92603.600
21 mar 2022128,82131,14128,48131,11130,34724.000
18 mar 2022132,29132,54127,65127,94127,193.549.000
17 mar 2022128,99132,63128,99132,27131,49650.100
17 mar 20220.69 Dividendo
16 mar 2022131,18133,33129,24130,50129,05753.400
15 mar 2022128,82131,03128,26130,72129,27674.200
14 mar 2022124,87130,23124,31128,04126,621.372.400
11 mar 2022122,90124,67121,57121,69120,34524.400
10 mar 2022120,30122,49119,63122,16120,80467.400
09 mar 2022122,43123,68121,14121,36120,01639.300
08 mar 2022120,68122,25118,72119,32117,99712.200
07 mar 2022122,53122,59119,69119,73118,40879.900
04 mar 2022123,00123,59121,08123,20121,83556.700
03 mar 2022123,87124,88122,77124,36122,98510.900
02 mar 2022120,96123,86120,96123,39122,02642.300
01 mar 2022121,65122,22118,96120,05118,71756.000
28 feb 2022122,27123,93121,26122,79121,42680.100
25 feb 2022120,59125,06120,59124,94123,55702.200
24 feb 2022119,71119,71116,77119,42118,091.085.700
23 feb 2022124,62124,92121,96122,44121,08594.400
22 feb 2022125,11125,51122,36123,94122,56745.500
18 feb 2022126,00127,02124,80125,58124,18743.900
17 feb 2022127,34129,17125,06126,25124,85963.400
16 feb 2022123,26128,15123,26128,14126,711.377.900
15 feb 2022120,91122,24119,95120,69119,35876.200
14 feb 2022121,14121,64117,67119,48118,151.051.100
11 feb 2022122,72123,53120,40121,14119,79894.300
10 feb 2022122,40124,13121,87122,54121,18941.500
*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...