Italia markets closed

CNA Financial Corporation (CNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,85+0,65 (+1,54%)
Alla chiusura: 01:00PM EST
43,30 +0,45 (+1,05%)
Dopo ore: 02:43PM EST
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202242,4542,8642,3142,8542,8556.900
23 nov 202242,2742,4642,1042,2042,20112.300
22 nov 202242,2542,5842,2242,4442,44132.700
21 nov 202241,9742,4641,8842,1942,19147.500
18 nov 202242,2442,3841,8342,0242,02129.500
17 nov 202241,0841,8041,0841,5941,59109.600
16 nov 202241,2641,5741,1241,4641,46302.000
15 nov 202241,4941,7641,0441,2841,28147.600
14 nov 202241,6741,9741,2241,2441,24185.700
14 nov 20220.4 Dividendo
11 nov 202242,7642,7641,9542,0841,68134.100
10 nov 202242,3242,6742,1042,4442,04142.900
09 nov 202241,7641,9741,1941,3040,91121.700
08 nov 202242,4942,4941,6041,9241,52143.300
07 nov 202242,5542,5541,6942,2341,83146.300
04 nov 202241,8942,3041,5342,2741,87224.200
03 nov 202241,3541,5440,9441,1140,72183.000
02 nov 202242,1642,5641,5641,7541,35233.900
01 nov 202242,1842,6741,9542,4042,00363.000
31 ott 202241,9242,4640,8441,7041,30346.500
28 ott 202241,3142,1941,2742,1441,74299.300
27 ott 202240,9141,6540,9141,1340,74236.000
26 ott 202241,1341,3640,6640,6840,29213.200
25 ott 202240,0340,8239,8640,7940,40204.300
24 ott 202240,5940,8740,2540,3940,01333.500
21 ott 202239,2440,3939,0440,3739,99204.400
20 ott 202239,8440,1639,0939,3538,98189.200
19 ott 202239,7640,4939,7240,1739,79179.200
18 ott 202239,9740,0839,6239,8939,51138.300
17 ott 202239,5439,7538,8939,2438,87193.000
14 ott 202239,6339,8138,7938,8838,51189.300
13 ott 202237,4239,4537,1139,3238,95196.700
12 ott 202238,0538,6437,8437,8537,49201.600
11 ott 202237,7238,8037,7238,3537,99204.900
10 ott 202237,5938,0237,5737,8837,52174.800
07 ott 202237,9837,9837,3337,4937,13200.700
06 ott 202238,4438,5538,1138,2737,91172.900
05 ott 202238,6838,9838,4238,6938,32210.200
04 ott 202237,9739,1837,9739,1138,74404.800
03 ott 202236,9937,9036,6137,6837,32339.300
30 set 202237,0037,4536,8736,9036,55295.500
29 set 202237,1137,3136,5337,1536,80333.500
28 set 202236,8137,4636,6937,2636,912.331.200
27 set 202236,4336,7636,0936,7036,35792.400
26 set 202236,9237,1535,9036,2335,89309.100
23 set 202237,1937,3636,6137,1036,75303.100
22 set 202238,3638,3637,3937,6037,24356.900
21 set 202239,5139,5538,2638,2737,91289.200
20 set 202239,3639,5938,4838,9138,54420.500
19 set 202238,0739,7638,0739,7239,34441.900
16 set 202238,2238,5537,9138,2637,901.222.000
15 set 202238,3038,6738,1038,3037,94346.000
14 set 202238,9539,0437,9938,3537,99374.500
13 set 202239,3739,7538,7238,8338,46412.400
12 set 202240,2140,4839,8439,8939,51410.700
09 set 202240,7940,7940,0440,0639,68168.800
08 set 202239,7140,3339,7140,1639,78225.100
07 set 202239,3439,9739,3439,8139,43587.100
06 set 202239,2239,9739,1039,6439,26258.200
02 set 202239,0339,8938,7238,9238,55174.100
01 set 202238,4138,9738,2338,7738,40233.400
31 ago 202238,6939,1438,4238,4638,09282.200
30 ago 202239,5339,5438,6738,6738,30165.700
29 ago 202239,9140,1239,4939,5539,17123.200
26 ago 202240,7240,7240,0940,1939,81106.500
25 ago 202240,1840,7440,1740,7140,32106.700
24 ago 202240,4240,4239,7040,0139,63362.500
23 ago 202240,7940,7940,2240,2939,91178.700
22 ago 202241,3641,3640,6640,7340,34111.000
19 ago 202242,4142,4141,6641,7441,34132.900
18 ago 202242,3942,5942,0142,3141,91104.100
17 ago 202241,9242,5641,9242,2941,89156.800
16 ago 202241,9242,4641,8642,2641,86171.700
15 ago 202241,3742,0941,3741,8341,43211.600
12 ago 202241,1741,7841,1041,7041,30214.300
12 ago 20220.4 Dividendo
11 ago 202241,1341,5640,9541,4140,62239.900
10 ago 202240,8141,0340,4940,7039,92336.600
09 ago 202240,4640,8840,1940,4139,64264.600
08 ago 202240,2740,8240,1540,3539,58179.600
05 ago 202239,6940,2039,6540,0139,25174.100
04 ago 202239,8140,1939,5739,6338,87190.800
03 ago 202240,0740,5139,8240,0439,28270.800
02 ago 202240,9341,0039,8539,9439,18278.600
01 ago 202241,3741,8639,6241,1440,36716.000
29 lug 202242,1042,9742,1042,4241,61161.400
28 lug 202242,7542,7541,5042,2241,41114.300
27 lug 202243,1343,1342,3042,8742,05110.000
26 lug 202242,8643,1942,7043,1542,3389.700
25 lug 202242,7143,2942,6542,8742,05146.000
22 lug 202242,7142,9442,2042,4641,6550.000
21 lug 202242,4242,8242,0342,8041,9881.400
20 lug 202242,7542,9242,2342,7541,9392.600
19 lug 202242,1542,8942,0042,8742,05147.900
18 lug 202242,6142,7841,7441,7440,94116.300
15 lug 202242,6542,6541,8842,1541,35226.300
14 lug 202242,9842,9841,7041,8141,01208.000
13 lug 202243,7744,1343,5643,9243,0884.500
12 lug 202243,8344,6243,8344,0343,1975.900
11 lug 202244,1344,6544,1344,2443,4074.500
*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...