Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CFG.US
37.16+0.64(+1.75%)(czas lokalny: 17.05.2024 16:00)Citizens Financial Group Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 36.84 | 37.23 | 36.53 | 37.16 | 5 027 648 | 0 |
16.05.2024 | 36.77 | 36.90 | 36.50 | 36.52 | 1 987 923 | 0 |
15.05.2024 | 36.83 | 37.28 | 36.56 | 36.84 | 2 720 984 | 0 |
14.05.2024 | 36.26 | 36.52 | 36.10 | 36.43 | 2 070 503 | 0 |
13.05.2024 | 36.26 | 36.45 | 35.88 | 35.94 | 2 692 949 | 0 |
10.05.2024 | 36.17 | 36.30 | 35.90 | 36.06 | 5 137 929 | 0 |
09.05.2024 | 35.74 | 36.15 | 35.66 | 36.02 | 3 448 386 | 0 |
08.05.2024 | 35.32 | 36.04 | 35.31 | 35.95 | 3 158 764 | 0 |
07.05.2024 | 35.94 | 36.03 | 35.54 | 35.57 | 2 455 333 | 0 |
06.05.2024 | 35.70 | 35.80 | 35.35 | 35.76 | 2 410 555 | 0 |
03.05.2024 | 35.54 | 35.83 | 35.33 | 35.39 | 3 647 307 | 0 |
02.05.2024 | 35.06 | 35.16 | 34.64 | 34.99 | 3 305 539 | 0 |
01.05.2024 | 34.25 | 35.43 | 34.17 | 34.70 | 4 859 360 | 0 |
30.04.2024 | 34.30 | 34.64 | 34.08 | 34.11 | 4 824 291 | 0 |
29.04.2024 | 35.24 | 35.45 | 34.87 | 34.98 | 3 859 023 | 0 |
26.04.2024 | 35.37 | 35.60 | 35.13 | 35.15 | 2 977 190 | 0 |
25.04.2024 | 35.44 | 35.61 | 34.64 | 35.00 | 3 078 069 | 0 |
24.04.2024 | 34.71 | 35.62 | 34.69 | 35.52 | 4 157 892 | 0 |
23.04.2024 | 34.50 | 35.09 | 34.34 | 34.97 | 4 208 695 | 0 |
22.04.2024 | 34.07 | 34.58 | 33.84 | 34.55 | 4 840 365 | 0 |
19.04.2024 | 33.02 | 34.00 | 32.86 | 33.99 | 7 999 621 | 0 |
18.04.2024 | 33.02 | 33.43 | 32.66 | 32.90 | 5 064 040 | 0 |
17.04.2024 | 33.28 | 33.70 | 32.63 | 33.02 | 6 602 624 | 0 |
16.04.2024 | 32.75 | 32.86 | 32.06 | 32.41 | 5 852 118 | 0 |
15.04.2024 | 33.58 | 34.12 | 32.67 | 33.00 | 3 795 277 | 0 |
12.04.2024 | 33.09 | 33.48 | 32.96 | 33.14 | 3 453 881 | 0 |
11.04.2024 | 33.92 | 34.02 | 33.00 | 33.57 | 3 897 191 | 0 |
10.04.2024 | 34.27 | 34.41 | 33.39 | 33.81 | 5 238 043 | 0 |
09.04.2024 | 35.10 | 35.21 | 34.55 | 34.99 | 3 518 353 | 0 |
08.04.2024 | 34.21 | 34.98 | 34.10 | 34.94 | 8 242 005 | 0 |
05.04.2024 | 33.93 | 34.23 | 33.77 | 33.98 | 5 620 282 | 0 |
04.04.2024 | 35.46 | 35.63 | 34.09 | 34.10 | 6 536 697 | 0 |
03.04.2024 | 35.04 | 35.52 | 34.77 | 34.92 | 9 038 270 | 0 |
02.04.2024 | 35.30 | 35.37 | 34.65 | 35.04 | 5 137 173 | 0 |
01.04.2024 | 36.18 | 36.38 | 35.59 | 35.64 | 3 913 563 | 0 |
28.03.2024 | 35.93 | 36.29 | 36.29 | 36.29 | 3 765 471 | 0 |
27.03.2024 | 34.95 | 35.86 | 34.90 | 35.82 | 4 122 151 | 0 |
26.03.2024 | 35.62 | 35.66 | 34.81 | 34.82 | 4 185 906 | 0 |
25.03.2024 | 35.18 | 35.76 | 35.16 | 35.29 | 2 446 138 | 0 |
22.03.2024 | 35.85 | 36.18 | 35.15 | 35.15 | 3 715 307 | 0 |
21.03.2024 | 35.00 | 36.00 | 34.91 | 35.71 | 4 533 463 | 0 |
20.03.2024 | 33.27 | 34.95 | 33.23 | 34.84 | 4 808 353 | 0 |
19.03.2024 | 33.55 | 34.02 | 33.43 | 33.52 | 4 940 019 | 0 |
18.03.2024 | 33.53 | 33.74 | 33.07 | 33.68 | 3 647 058 | 0 |
15.03.2024 | 32.94 | 33.71 | 32.94 | 33.49 | 20 175 116 | 0 |
14.03.2024 | 33.98 | 34.21 | 32.93 | 33.16 | 6 528 188 | 0 |
13.03.2024 | 34.13 | 34.64 | 34.04 | 34.30 | 3 613 446 | 0 |
12.03.2024 | 34.24 | 34.44 | 33.77 | 34.02 | 4 079 336 | 0 |
11.03.2024 | 34.01 | 34.61 | 33.83 | 34.24 | 5 604 333 | 0 |
08.03.2024 | 34.46 | 34.79 | 34.15 | 34.32 | 7 240 413 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus