Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CFG.US
40.92+1.32(+3.33%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 38.80 | 39.68 | 38.71 | 39.60 | 8 402 939 | 0 |
15.07.2024 | 38.80 | 39.16 | 38.34 | 38.66 | 3 902 140 | 0 |
12.07.2024 | 38.20 | 38.37 | 37.84 | 38.20 | 3 805 081 | 0 |
11.07.2024 | 37.18 | 38.27 | 37.05 | 38.20 | 6 667 219 | 0 |
10.07.2024 | 36.36 | 36.76 | 36.20 | 36.68 | 4 766 731 | 0 |
09.07.2024 | 35.51 | 36.51 | 35.46 | 36.30 | 5 201 159 | 0 |
08.07.2024 | 35.51 | 35.80 | 35.21 | 35.55 | 5 211 155 | 0 |
05.07.2024 | 35.98 | 36.11 | 35.15 | 35.24 | 5 599 283 | 0 |
03.07.2024 | 36.56 | 36.55 | 35.90 | 36.05 | 2 517 215 | 0 |
02.07.2024 | 35.61 | 36.40 | 35.58 | 36.38 | 4 808 708 | 0 |
01.07.2024 | 36.21 | 36.49 | 35.83 | 35.83 | 3 672 539 | 0 |
28.06.2024 | 35.00 | 36.06 | 34.86 | 36.03 | 7 797 448 | 0 |
27.06.2024 | 34.48 | 34.72 | 34.20 | 34.63 | 3 865 220 | 0 |
26.06.2024 | 34.74 | 34.89 | 34.40 | 34.78 | 2 217 827 | 0 |
25.06.2024 | 35.27 | 35.47 | 34.89 | 34.99 | 5 222 234 | 0 |
24.06.2024 | 34.96 | 35.69 | 34.80 | 35.39 | 3 601 201 | 0 |
21.06.2024 | 34.72 | 34.89 | 34.37 | 34.77 | 7 288 559 | 0 |
20.06.2024 | 34.60 | 34.87 | 34.47 | 34.68 | 3 614 771 | 0 |
18.06.2024 | 34.35 | 34.77 | 34.77 | 34.77 | 6 284 246 | 0 |
17.06.2024 | 34.04 | 34.51 | 33.67 | 34.50 | 4 406 875 | 0 |
14.06.2024 | 34.01 | 34.35 | 33.71 | 34.07 | 3 156 424 | 0 |
13.06.2024 | 34.91 | 35.11 | 34.34 | 34.49 | 4 897 046 | 0 |
12.06.2024 | 34.92 | 35.81 | 34.65 | 35.16 | 7 147 677 | 0 |
11.06.2024 | 33.98 | 34.15 | 33.49 | 33.97 | 6 270 684 | 0 |
10.06.2024 | 33.63 | 34.68 | 32.82 | 34.38 | 12 071 700 | 0 |
07.06.2024 | 33.67 | 34.41 | 33.64 | 34.15 | 3 429 125 | 0 |
06.06.2024 | 34.18 | 34.39 | 33.87 | 34.06 | 3 224 201 | 0 |
05.06.2024 | 34.36 | 34.40 | 33.88 | 34.11 | 3 703 253 | 0 |
04.06.2024 | 34.26 | 34.87 | 34.04 | 34.17 | 5 298 724 | 0 |
03.06.2024 | 35.67 | 35.72 | 34.39 | 34.72 | 3 755 554 | 0 |
31.05.2024 | 34.52 | 35.36 | 34.48 | 35.29 | 7 342 179 | 0 |
30.05.2024 | 34.60 | 34.62 | 34.10 | 34.41 | 3 083 310 | 0 |
29.05.2024 | 33.96 | 34.24 | 33.59 | 34.20 | 3 803 136 | 0 |
28.05.2024 | 35.32 | 35.55 | 34.48 | 34.66 | 3 888 718 | 0 |
24.05.2024 | 35.25 | 35.35 | 35.35 | 35.35 | 2 349 535 | 0 |
23.05.2024 | 35.98 | 36.05 | 34.95 | 35.12 | 3 425 803 | 0 |
22.05.2024 | 36.42 | 36.60 | 35.89 | 35.91 | 5 081 887 | 0 |
21.05.2024 | 36.40 | 36.86 | 36.35 | 36.57 | 4 231 751 | 0 |
20.05.2024 | 37.20 | 37.30 | 36.39 | 36.49 | 3 816 382 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus