Italia markets closed

CNA Financial Corporation (CNA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,11+0,21 (+0,47%)
Alla chiusura: 04:00PM EDT
45,11 0,00 (0,00%)
Dopo ore: 04:16PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202245,0345,4644,5045,1145,11843.000
30 giu 202244,0345,2144,0344,9044,9092.200
29 giu 202244,9645,0244,5044,6144,6196.600
28 giu 202245,5445,7844,9445,0645,06103.000
27 giu 202245,1345,1844,7045,0445,0493.400
24 giu 202243,3445,4943,3445,0945,09316.800
23 giu 202243,1843,4342,6643,0143,0194.100
22 giu 202242,8543,5142,5143,3343,3387.800
21 giu 202242,6843,5742,6543,3343,33121.100
17 giu 202242,0042,5641,7242,3042,30278.700
16 giu 202242,4242,5041,7141,9141,91163.100
15 giu 202243,0043,7142,5343,2343,23130.300
14 giu 202242,8943,3642,5842,8042,8076.300
13 giu 202243,1043,4042,4442,7542,75177.900
10 giu 202244,0044,3043,6043,8943,89147.600
09 giu 202245,3945,5744,6944,6944,6973.400
08 giu 202246,1646,1645,3745,5745,5776.500
07 giu 202245,8646,5245,6846,5246,52120.600
06 giu 202246,0046,4745,4846,1346,13131.200
03 giu 202245,7445,9445,5445,8645,86106.000
02 giu 202245,6846,0544,8946,0546,05136.300
01 giu 202245,9545,9544,7845,5745,57183.500
31 mag 202245,9946,1845,5345,8445,84165.100
27 mag 202245,8046,1245,5346,0846,08115.200
26 mag 202245,6745,9245,5045,8045,8099.400
25 mag 202244,8645,6544,8645,3145,31304.800
24 mag 202244,7644,8843,9544,8644,86130.500
23 mag 202244,5845,0143,8844,9144,91145.200
20 mag 202244,3644,7543,3043,9943,99141.800
19 mag 202244,0044,2843,2743,9443,94139.200
18 mag 202245,1645,3544,2344,4244,42105.400
17 mag 202244,9345,4644,8345,4545,4588.500
16 mag 202243,9144,5743,6644,2844,2886.400
13 mag 202243,5944,4143,3744,1444,14113.600
13 mag 20220.4 Dividendo
12 mag 202244,0944,1243,3643,8543,45153.800
11 mag 202244,1144,9443,8544,0043,60114.000
10 mag 202244,6345,0843,5843,9743,57169.300
09 mag 202244,9445,1344,1944,3343,93193.000
06 mag 202245,4445,7245,1945,5245,10128.100
05 mag 202246,0546,2145,2445,5945,17120.100
04 mag 202245,1546,4344,9946,4346,01252.800
03 mag 202244,7945,8444,5145,3144,90157.700
02 mag 202245,1047,0643,7644,8844,47294.300
29 apr 202248,4348,7947,4347,4447,01144.000
28 apr 202248,2948,7047,6448,6548,21102.800
27 apr 202247,6248,2847,3648,0147,5790.400
26 apr 202247,8548,2947,4747,5347,1087.000
25 apr 202248,0448,4147,1648,3347,89147.400
22 apr 202249,6049,6048,3148,3447,90108.900
21 apr 202250,0050,3349,4249,5749,12107.000
20 apr 202249,0049,6848,8949,6749,22151.700
19 apr 202248,8148,9848,6048,6648,22130.100
18 apr 202248,4449,0448,4448,8748,4282.600
14 apr 202248,5348,9648,5348,7348,2988.100
13 apr 202248,2648,8148,0448,5948,1596.300
12 apr 202248,6449,0648,2748,4948,05153.200
11 apr 202248,5249,0648,4948,5748,13108.600
08 apr 202247,9348,6847,8548,4347,99134.800
07 apr 202248,0148,1447,3947,7447,30348.900
06 apr 202247,9448,5547,7748,0147,57140.400
05 apr 202247,9948,6347,8347,9447,50149.300
04 apr 202249,5049,5047,7348,2147,77212.000
01 apr 202249,0749,4748,8549,4549,00162.600
31 mar 202249,1549,5048,6148,6248,18190.400
30 mar 202249,2249,3749,0249,1548,70116.800
29 mar 202249,4049,4748,9049,2248,77129.200
28 mar 202249,1749,1748,5848,8848,4388.200
25 mar 202248,8549,1648,6549,1548,7090.700
24 mar 202248,2849,0448,2848,6948,25109.800
23 mar 202248,2548,4648,0248,1647,72186.800
22 mar 202248,9049,0548,2948,4748,03145.600
21 mar 202247,9848,5547,7448,5048,06170.200
18 mar 202247,5147,9046,9447,7647,32673.000
17 mar 202247,0047,7046,9747,6247,19238.500
16 mar 202247,0947,4246,7647,3846,95205.200
15 mar 202247,0147,4646,1846,6846,25173.400
14 mar 202245,4446,8245,4446,6746,24277.300
11 mar 202245,0745,4544,6644,7644,35152.200
10 mar 202244,2944,9443,9744,8244,41140.200
09 mar 202244,9945,2844,5244,7544,34135.200
08 mar 202244,0744,7643,3543,8343,43197.100
07 mar 202244,8145,2143,5243,5343,13177.400
04 mar 202245,0945,3944,7445,1544,74137.300
03 mar 202245,7346,2945,6245,8545,43249.500
02 mar 202244,9045,9944,9045,7045,28264.000
01 mar 202245,3545,5044,4144,5244,11230.400
28 feb 202245,1146,2044,5245,7045,28267.300
25 feb 202244,4046,2244,3446,1245,70144.700
24 feb 202243,9743,9942,8743,8843,48298.100
23 feb 202246,3346,3344,9045,0544,64323.600
22 feb 202245,8946,3445,5946,0845,66212.900
18 feb 202245,8946,5345,8346,1445,72168.100
18 feb 20222.4 Dividendo
17 feb 202248,9249,2448,3848,5245,70306.400
16 feb 202248,7049,4048,7048,9746,12188.600
15 feb 202247,9448,8547,8648,8045,96240.000
14 feb 202247,6347,9146,8047,5544,79322.000
11 feb 202247,7448,1147,1647,3944,63183.100
10 feb 202247,9048,1647,5047,6144,84258.500
*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...