Italia markets closed

CNO Financial Group, Inc. (CNO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,72+0,27 (+0,95%)
In data: 12:45PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202428,4028,7228,5128,7228,72125.385
20 mag 202428,8329,0928,4328,4528,45696.000
17 mag 202428,9229,0028,8228,9028,90647.000
16 mag 202428,5728,8928,5428,8128,81447.500
15 mag 202428,4028,5028,2928,4128,41486.400
14 mag 202428,3328,5128,1728,2828,28513.600
13 mag 202428,4028,6328,1328,1528,15665.400
10 mag 202428,2928,4428,0928,2628,26502.700
09 mag 202427,6428,3527,6428,1928,19664.700
08 mag 202427,4327,7027,3927,6427,64793.500
07 mag 202427,7027,9527,5827,6127,61953.400
06 mag 202427,5527,9427,4527,7027,70781.400
03 mag 202427,3827,5226,8727,1127,11579.100
02 mag 202426,9727,4726,6527,1727,17773.000
01 mag 202426,2927,1226,2926,7126,71751.800
30 apr 202426,1527,0325,7526,3326,331.103.200
29 apr 202426,5227,0526,5226,8926,891.070.500
26 apr 202426,3826,4626,2026,4026,40550.700
25 apr 202426,7126,7326,3526,4526,45492.300
24 apr 202426,4326,9226,3526,8926,89663.100
23 apr 202426,4426,6826,3526,6126,61900.900
22 apr 202426,3626,6626,1826,4326,43669.600
19 apr 202425,7926,2025,7326,1926,19830.100
18 apr 202425,2825,7725,2825,6925,691.218.400
17 apr 202425,6925,7325,0825,1225,12738.100
16 apr 202425,4425,6625,2025,6125,611.366.300
15 apr 202425,6125,7825,1325,2125,21587.800
12 apr 202425,1225,5125,1225,4225,42702.900
11 apr 202426,0126,0124,9225,1625,161.574.100
10 apr 202426,2426,3525,8026,0526,05632.700
09 apr 202427,1027,1526,5226,7426,74447.700
08 apr 202426,9327,2526,7827,0827,08608.600
05 apr 202426,6726,9226,6026,8426,84655.900
04 apr 202427,2227,3826,6426,7626,76593.000
03 apr 202426,8627,2226,8426,9326,93534.300
02 apr 202427,1227,2326,8626,9126,91668.700
01 apr 202427,4527,4627,0827,2027,20471.500
28 mar 202427,4327,6827,3527,4827,48899.000
27 mar 202427,0827,4827,0827,4027,40976.800
26 mar 202426,9427,1226,7926,9626,96541.100
25 mar 202426,5827,1026,5626,8626,86624.700
22 mar 202427,2027,2526,5126,5526,55716.200
21 mar 202427,1927,2926,9427,1627,16869.300
20 mar 202426,6327,2026,5527,0827,08640.200
19 mar 202426,3926,7726,3926,7326,73712.500
18 mar 202426,4526,5126,2126,3326,331.084.900
15 mar 202426,0726,5426,0726,4926,491.793.400
14 mar 202426,6826,7726,0426,3226,32797.300
13 mar 202426,7127,0826,7126,8026,80585.800
12 mar 202426,7426,8926,5026,7126,71966.000
11 mar 202426,6426,8726,4726,8326,83455.600
08 mar 202426,8427,0526,7326,7726,77555.100
07 mar 202426,8627,1026,5026,6826,68828.900
07 mar 20240.15 Dividendo
06 mar 202426,5026,9526,1826,8526,70974.300
05 mar 202426,5327,0326,5326,8426,69561.200
04 mar 202426,8126,9726,6226,7126,56664.000
01 mar 202426,6827,0226,5326,9726,82530.100
29 feb 202427,0227,0326,4726,6926,541.709.300
28 feb 202426,6527,0126,6226,7126,56565.400
27 feb 202426,6126,8626,6026,7126,56568.400
26 feb 202426,7827,1526,5826,5826,43459.800
23 feb 202426,8327,2226,7826,9926,84495.800
22 feb 202426,8027,0526,7026,8426,69607.200
21 feb 202426,8026,8326,5226,8026,65794.000
20 feb 202426,6327,0826,6326,7726,62528.100
16 feb 202427,2727,5126,9426,9926,84656.800
15 feb 202426,7627,5726,7627,4827,33916.200
14 feb 202426,8726,9726,4926,6126,461.091.700
13 feb 202427,0327,2126,3826,6326,48894.000
12 feb 202427,2127,6827,2127,3927,24816.600
09 feb 202426,8127,2826,5227,2327,08823.800
08 feb 202427,4227,5326,6826,8526,701.077.200
07 feb 202427,3828,3026,6927,4627,311.652.400
06 feb 202426,5026,9426,4426,7026,55977.300
05 feb 202426,2926,7526,1826,5626,41729.000
02 feb 202426,4926,8326,4426,6326,48519.900
01 feb 202427,0927,1326,0326,6426,49863.200
31 gen 202427,9427,9727,1527,1827,03807.200
30 gen 202427,6927,9327,6727,8327,67493.200
29 gen 202427,9228,0327,5527,7127,56733.000
26 gen 202428,0028,0827,8227,9527,79468.900
25 gen 202427,7327,9027,4927,8927,73557.200
24 gen 202427,7027,8227,4427,4827,33678.600
23 gen 202427,8827,9327,4927,5027,35712.900
22 gen 202427,6127,8927,5127,8327,67448.200
19 gen 202427,1927,4726,9327,3827,23559.900
18 gen 202426,7627,0126,6026,9926,84394.800
17 gen 202426,6026,9926,5826,7726,62745.900
16 gen 202426,9727,0626,7526,8626,71627.800
12 gen 202427,2427,2526,9327,1126,96681.700
11 gen 202426,6927,0426,3327,0126,86947.700
10 gen 202426,4826,9526,4826,9226,77565.900
09 gen 202426,9427,1126,4826,5826,43575.700
08 gen 202427,1927,2827,0027,2827,13488.500
05 gen 202426,9927,3926,9227,1927,04733.400
04 gen 202427,0027,2126,8226,9726,82949.600
03 gen 202427,8827,9027,3027,3027,15653.500
02 gen 202427,8628,0327,6928,0327,87568.700
29 dic 202328,1328,2427,9027,9027,74690.400
*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...