Italia markets closed

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,29-1,41 (-1,36%)
Alla chiusura: 04:00PM EDT
102,81 +0,52 (+0,51%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2023103,71104,25101,95102,29102,29622.400
28 set 2023104,80105,46103,42103,70103,70634.100
27 set 2023105,48105,48104,10104,70104,70499.900
26 set 2023106,45107,16104,20105,20105,201.237.100
25 set 2023106,90107,01106,25106,64106,64499.400
22 set 2023107,25107,69106,81107,01107,01566.100
21 set 2023109,50109,50107,03107,44107,44660.400
20 set 2023109,53110,57109,22109,52109,52672.700
19 set 2023108,51109,36108,36109,06109,06551.000
18 set 2023107,20108,90106,28108,44108,44608.100
15 set 2023107,67107,82106,65107,19107,191.120.300
15 set 20230.75 Dividendo
14 set 2023107,02108,52106,66108,44107,69667.200
13 set 2023107,74107,74106,08106,43105,69435.800
12 set 2023106,18107,87105,99107,19106,45748.100
11 set 2023105,52106,26105,29105,91105,18449.900
08 set 2023104,76105,65104,43105,00104,27567.100
07 set 2023104,55105,17104,34104,76104,04505.400
06 set 2023105,16105,68104,31104,52103,80521.000
05 set 2023106,34106,56104,89105,06104,33524.600
01 set 2023106,66106,96106,14106,48105,74468.800
31 ago 2023106,32106,75105,48105,79105,06642.300
30 ago 2023105,00106,46105,00106,19105,46631.400
29 ago 2023104,67104,89104,21104,86104,13510.200
28 ago 2023104,22105,09103,87104,42103,70366.100
25 ago 2023104,10104,94103,60104,22103,50399.600
24 ago 2023104,35105,71104,02104,02103,30466.400
23 ago 2023103,46104,60103,46104,35103,63531.500
22 ago 2023103,87104,38103,02103,22102,51546.800
21 ago 2023103,90104,11103,05103,82103,10505.000
18 ago 2023104,35105,05103,67103,87103,15553.900
17 ago 2023106,30106,43104,87105,13104,40503.600
16 ago 2023105,35106,85105,35105,67104,94394.100
15 ago 2023105,97106,40105,18105,63104,90497.600
14 ago 2023107,73107,77106,48106,86106,12530.500
11 ago 2023107,17108,31107,08107,56106,82556.800
10 ago 2023109,02109,77107,25107,54106,80583.600
09 ago 2023108,48109,37107,95108,61107,86832.400
08 ago 2023108,43108,98107,75108,48107,73844.200
07 ago 2023110,18110,68109,42109,72108,96555.600
04 ago 2023109,39110,41108,83109,00108,25554.800
03 ago 2023108,73109,85107,69109,39108,63699.000
02 ago 2023108,05110,48107,71109,39108,63809.800
01 ago 2023107,57108,76107,21108,41107,661.027.200
31 lug 2023109,92110,36106,70107,58106,842.007.000
28 lug 2023107,92111,73106,25109,65108,891.636.400
27 lug 2023103,74104,43102,28102,62101,91848.000
26 lug 2023102,11104,15101,99103,62102,90756.000
25 lug 2023102,89103,24101,65101,70101,00524.400
24 lug 2023102,75103,88102,30102,74102,03572.100
21 lug 2023103,06103,26102,08102,56101,85678.600
20 lug 2023100,73102,71100,73102,56101,85813.700
19 lug 202399,54100,5499,5299,9999,30569.200
18 lug 202398,1199,9597,8299,7399,04627.300
17 lug 202397,9699,5097,9698,3697,68495.900
14 lug 2023100,03100,0397,7097,8997,21599.500
13 lug 202399,11100,2298,8799,6898,99536.600
12 lug 2023100,72101,5999,7199,8299,13710.700
11 lug 202398,3199,8197,9499,6098,91763.400
10 lug 202397,8999,2497,1897,4096,73642.200
07 lug 202397,2499,4597,2498,1797,49845.900
06 lug 202396,4897,3395,8197,2496,57805.900
05 lug 202397,6297,6295,9696,9996,32388.400
03 lug 202396,5898,6996,2398,3297,64377.200
30 giu 202397,1397,8696,7297,3296,65659.200
29 giu 202395,7396,9595,4096,6495,97589.200
28 giu 202397,1097,3595,0195,5594,89532.800
27 giu 202396,8098,3496,8097,1896,51719.200
26 giu 202395,8096,9595,3696,7396,06828.000
23 giu 202396,8797,5895,3595,7195,051.286.500
22 giu 202398,4298,7296,9197,4396,76788.500
21 giu 202398,8098,8097,7397,9997,31524.600
20 giu 2023100,30100,5098,1198,9398,25763.400
16 giu 2023100,99101,82100,39100,90100,202.513.000
15 giu 202399,28100,9398,97100,4099,71535.900
15 giu 20230.75 Dividendo
14 giu 2023102,94103,2699,6799,9798,53667.500
13 giu 2023103,02104,00102,72102,92101,44477.400
12 giu 2023101,89103,45101,34103,05101,57547.500
09 giu 2023101,42102,70101,06101,93100,47462.200
08 giu 2023102,39102,65101,16101,68100,22674.200
07 giu 2023101,40103,06100,56102,82101,34546.700
06 giu 2023100,57101,29100,25101,1699,71429.000
05 giu 2023100,42101,1099,54100,5799,13542.000
02 giu 202397,90100,8897,40100,5899,14654.900
01 giu 202396,5197,3195,4997,1595,75593.800
31 mag 202398,7499,0796,3696,5095,111.299.300
30 mag 202397,9699,0297,1398,8897,46519.900
26 mag 202398,2699,1597,5898,3296,91351.300
25 mag 202399,80100,0998,1198,4997,08427.500
24 mag 2023102,26102,36100,14100,4398,99412.900
23 mag 2023104,35104,62102,34102,71101,23355.000
22 mag 2023105,07105,21103,43104,43102,93348.400
19 mag 2023106,54106,83104,67104,96103,45574.900
18 mag 2023103,40105,81102,76105,73104,21578.600
17 mag 2023102,46103,23101,88102,69101,21373.200
16 mag 2023103,62104,01101,76101,82100,36322.100
15 mag 2023104,05104,17103,31104,01102,52374.000
12 mag 2023104,54104,69102,40103,57102,08334.100
11 mag 2023104,16104,16103,23103,95102,46549.400
*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...