Italia markets close in 1 hour 1 minute

CNA Financial Corporation (CNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,11+0,01 (+0,02%)
In data: 10:29AM EDT. Mercato aperto.
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 set 202451,1751,3150,6851,1151,1132.210
06 set 202451,2151,6451,0851,1051,10240.500
05 set 202452,2452,2450,9651,2451,24160.800
04 set 202451,8552,1451,6151,9551,95228.900
03 set 202451,9352,3651,5751,7051,70246.200
30 ago 202451,8152,1451,4851,9251,92193.800
29 ago 202451,9552,2151,4751,8251,82210.200
28 ago 202451,4452,1551,4451,8151,81270.300
27 ago 202451,3251,7351,1151,3751,37308.700
26 ago 202450,9751,7050,8851,2351,23168.600
23 ago 202450,2050,9650,1150,7450,74179.700
22 ago 202449,4850,0249,4250,0050,00118.200
21 ago 202449,7349,7349,1649,6149,61153.900
20 ago 202449,9650,0649,4749,4949,49215.100
19 ago 202449,5149,9049,5149,8949,89200.600
16 ago 202448,7949,5648,6549,4249,42296.300
15 ago 202449,0349,2748,6248,8048,80227.800
14 ago 202448,0348,6947,9848,6048,60227.100
13 ago 202448,2748,3347,7748,0148,01174.500
12 ago 202448,9448,9448,0148,0448,04519.900
12 ago 20240.44 Dividendo
09 ago 202448,8049,3248,4149,1648,72305.200
08 ago 202448,4248,7748,1348,6348,19158.600
07 ago 202448,6549,2148,1648,3247,89299.300
06 ago 202447,9748,8247,6348,4348,00356.200
05 ago 202448,3948,6247,4648,0147,58422.300
02 ago 202448,7049,3948,5448,8948,45315.500
01 ago 202449,6349,6348,7149,1448,70211.500
31 lug 202449,9249,9249,0349,1648,72259.700
30 lug 202447,7550,0147,7549,7349,28459.100
29 lug 202450,0050,7948,7849,2448,80506.500
26 lug 202447,9748,9647,9248,5148,08239.500
25 lug 202447,3448,3347,2047,7347,30160.700
24 lug 202447,3147,6247,0147,2046,78206.900
23 lug 202447,4647,4847,1647,2746,85184.900
22 lug 202447,1947,6447,0547,3346,91337.800
19 lug 202449,2049,2047,1547,3046,88330.000
18 lug 202448,7549,5248,6048,8648,42275.400
17 lug 202448,1049,1848,1048,6848,24425.800
16 lug 202447,6148,2847,5747,8847,45224.200
15 lug 202447,5648,0547,3647,4247,00243.300
12 lug 202447,0047,5146,9947,4347,01227.500
11 lug 202446,4046,9846,3146,8846,46221.300
10 lug 202445,5446,2145,5446,1945,78253.500
09 lug 202445,0045,8744,9045,4845,07236.900
08 lug 202445,1045,4344,9244,9744,57218.000
05 lug 202445,1345,4444,4244,7544,35233.800
03 lug 202445,4945,7845,2145,2144,81301.100
02 lug 202445,3945,7945,1345,4945,08364.300
01 lug 202446,3046,7345,5745,5745,16389.500
28 giu 202445,0746,4444,6646,0745,662.485.600
27 giu 202444,6845,1444,4745,0744,67205.200
26 giu 202444,5144,8244,0944,7944,39312.800
25 giu 202444,9945,2044,6944,6944,29253.200
24 giu 202444,6045,1344,5945,0244,62147.100
21 giu 202444,7944,8844,1444,3743,97289.200
20 giu 202444,4344,7744,2844,6244,22131.600
18 giu 202443,8044,4043,6644,3343,93163.700
17 giu 202443,2043,8043,1143,6743,28220.000
14 giu 202443,1543,3642,8543,3342,94140.000
13 giu 202443,9843,9843,2043,3842,99196.900
12 giu 202444,3144,4243,8043,9943,60264.000
11 giu 202444,3644,5443,9944,3143,91224.300
10 giu 202444,5544,7144,0744,4144,01259.800
07 giu 202444,7644,9844,5744,6444,24301.200
06 giu 202445,0045,3644,4544,5844,18258.400
05 giu 202445,1145,2744,6245,1444,74296.100
04 giu 202445,3945,6244,9845,0444,64220.900
03 giu 202445,8645,9245,2545,5945,18213.500
31 mag 202445,4845,9545,3745,9445,53377.500
30 mag 202444,5745,5044,5545,3344,921.784.600
29 mag 202444,6344,9444,3244,6744,27557.900
28 mag 202445,3045,4744,1644,5444,14540.000
24 mag 202444,2144,2543,8344,0543,66116.000
23 mag 202444,4444,4644,0044,0443,65220.100
22 mag 202444,8945,0844,5844,5944,19206.100
21 mag 202444,3645,0044,3644,9344,53279.100
20 mag 202445,3045,3344,4044,4144,01300.500
17 mag 202444,9845,2944,8945,2844,87128.300
17 mag 20240.44 Dividendo
16 mag 202444,8245,2044,7045,0344,19183.500
15 mag 202444,4744,6944,3344,5843,75209.900
14 mag 202444,8744,9344,4644,6443,81202.900
13 mag 202444,9545,2544,8244,8544,01203.800
10 mag 202444,8945,1844,8944,9544,11171.100
09 mag 202444,5545,1244,5544,8143,98291.600
08 mag 202444,3245,0244,3244,7843,95239.800
07 mag 202444,6844,8244,1044,1643,34262.200
06 mag 202442,9344,7242,3344,5443,71328.900
03 mag 202444,4944,5843,8344,4043,57213.200
02 mag 202444,7044,7944,3444,5843,75185.400
01 mag 202444,0644,6944,0644,5343,70161.800
30 apr 202443,5944,1243,5743,9443,12157.500
29 apr 202443,3143,8343,3143,7442,92144.000
26 apr 202443,6843,6842,8943,2442,43186.000
25 apr 202444,2644,4343,6443,6642,85234.200
24 apr 202443,9844,3043,8644,2343,41130.800
23 apr 202444,6044,7944,1244,1943,37163.800
22 apr 202444,5544,8144,1044,5643,73213.500
19 apr 202443,6644,5443,6644,4443,61195.300
*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...