Italia markets close in 3 hours 35 minutes

Cincinnati Financial Corporation (CINF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
119,54-1,45 (-1,20%)
Alla chiusura: 04:00PM EST
119,54 0,00 (0,00%)
Preborsa: 07:35AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022120,08120,63118,73119,54119,54541.900
13 gen 2022119,20122,60119,19120,99120,99691.600
12 gen 2022119,49120,30118,36118,88118,88515.600
11 gen 2022119,00119,66118,16119,48119,48536.800
10 gen 2022119,00119,49117,06118,25118,25775.000
07 gen 2022116,65118,99115,96118,64118,64872.000
06 gen 2022114,82116,81114,82116,22116,22533.100
05 gen 2022115,97116,79114,05114,11114,11469.700
04 gen 2022114,26116,85114,11115,74115,74570.600
03 gen 2022114,36115,82112,43113,11113,11403.800
31 dic 2021113,46114,63113,08113,93113,93414.800
30 dic 2021115,10115,94113,57113,67113,67337.900
29 dic 2021115,11116,06114,41115,02115,02208.700
28 dic 2021114,30115,50114,12114,83114,83329.200
27 dic 2021112,38114,20111,79114,12114,12329.000
23 dic 2021112,79114,13112,00112,34112,34400.000
22 dic 2021111,58112,78110,23112,44112,44504.100
21 dic 2021110,76112,85110,76111,54111,54547.200
20 dic 2021111,38111,41108,88110,01110,01666.300
17 dic 2021117,39117,39111,94113,00113,001.671.500
16 dic 2021116,67118,29115,87117,28117,28480.200
15 dic 2021115,70116,50114,81115,81115,81398.800
15 dic 20210.63 Dividendo
14 dic 2021114,49116,90114,01115,89115,26535.400
13 dic 2021116,03116,03113,45114,37113,75483.500
10 dic 2021115,99116,83115,72116,38115,75406.900
09 dic 2021114,28116,08113,87115,14114,51576.300
08 dic 2021117,78118,42116,44117,21116,57455.500
07 dic 2021117,03118,52116,57117,76117,12498.300
06 dic 2021117,66118,78116,03116,29115,66694.300
03 dic 2021117,87117,99114,77115,88115,25476.500
02 dic 2021113,67119,05113,67117,72117,08727.200
01 dic 2021115,80116,91112,82112,85112,24639.100
30 nov 2021117,49117,64113,02113,90113,281.653.800
29 nov 2021117,59119,15116,48118,46117,82632.800
26 nov 2021116,91119,08114,66117,27116,63609.700
24 nov 2021121,19121,19119,18119,82119,17481.500
23 nov 2021120,51120,96119,51120,94120,28417.800
22 nov 2021119,98120,67118,76119,87119,22634.500
19 nov 2021118,59119,19116,94118,81118,16414.400
18 nov 2021118,75119,22117,50118,70118,05339.800
17 nov 2021120,45120,45117,87118,75118,10438.200
16 nov 2021121,57122,57120,56120,64119,98406.600
15 nov 2021122,22122,54121,15121,48120,82378.800
12 nov 2021122,95122,95121,46122,13121,47419.600
11 nov 2021123,60123,62122,44122,78122,11234.400
10 nov 2021124,18125,00123,24123,55122,88377.900
09 nov 2021124,00124,70123,27124,16123,49290.500
08 nov 2021126,30127,25123,64124,41123,73608.500
05 nov 2021125,00126,88123,88126,09125,40431.700
04 nov 2021124,15124,69123,00124,18123,50480.400
03 nov 2021123,05125,91122,24124,68124,00507.500
02 nov 2021120,49123,59120,02123,57122,90580.200
01 nov 2021121,82122,30118,43120,49119,83596.400
29 ott 2021125,68126,62121,02121,44120,78927.500
28 ott 2021123,00127,00123,00126,18125,49708.600
27 ott 2021123,65123,93121,06121,19120,53633.000
26 ott 2021123,95123,98122,70123,05122,38477.900
25 ott 2021122,09123,56121,19123,44122,77476.400
22 ott 2021119,96122,26119,96122,19121,53395.500
21 ott 2021119,62120,56119,10119,78119,13308.100
20 ott 2021117,67120,27117,67119,78119,13365.800
19 ott 2021118,16119,31117,15117,82117,18303.400
18 ott 2021118,76118,76116,81116,96116,32316.500
15 ott 2021120,01120,53118,24118,94118,29356.500
14 ott 2021117,65119,17117,39118,52117,88479.900
13 ott 2021117,93117,95116,36116,99116,35355.300
12 ott 2021118,94119,94117,87118,08117,44310.800
11 ott 2021120,34122,58118,72118,76118,11336.200
08 ott 2021119,55120,61118,89120,09119,44427.400
07 ott 2021117,78119,05117,76118,87118,22385.700
06 ott 2021114,53116,55113,53116,47115,84338.600
05 ott 2021113,87115,96112,72115,50114,87528.700
04 ott 2021114,28115,93112,97113,32112,70673.800
01 ott 2021114,40115,77112,76114,79114,17481.300
30 set 2021117,05117,87113,62114,22113,60758.600
29 set 2021115,83117,25115,57116,35115,72315.000
28 set 2021118,26119,25115,54115,72115,09498.100
27 set 2021117,21118,80117,18118,48117,84404.000
24 set 2021116,36117,17115,37116,62115,99252.400
23 set 2021115,27117,29115,26116,11115,48398.400
22 set 2021115,09115,23114,16114,46113,84359.100
21 set 2021115,03115,49113,37113,75113,13402.800
20 set 2021114,81115,15112,70114,27113,65599.100
17 set 2021117,42118,39116,32116,45115,821.091.900
16 set 2021118,28118,51117,10117,89117,25368.900
15 set 2021116,50118,61116,30118,29117,65494.200
15 set 20210.63 Dividendo
14 set 2021118,66118,66116,94117,44116,18463.200
13 set 2021118,12118,97117,33118,49117,21362.000
10 set 2021119,64120,24117,34117,38116,12382.900
09 set 2021120,27121,87119,16119,25117,97410.300
08 set 2021119,14121,17118,70120,24118,94361.200
07 set 2021121,37121,37119,35119,43118,14357.100
03 set 2021122,35122,35120,69121,08119,78370.000
02 set 2021122,44122,76121,55122,12120,80342.100
01 set 2021123,40123,40121,39122,18120,86366.500
31 ago 2021122,68124,28122,29123,40122,07521.800
30 ago 2021124,31124,35122,91122,95121,63275.900
27 ago 2021122,57124,51122,57124,40123,06336.400
*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...