Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CINF.US
129.87-0.20(-0.15%)(czas lokalny: 15.08.2024 16:00)Cincinnati Financial Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 130.77 | 131.39 | 129.31 | 129.87 | 433 422 | 0 |
14.08.2024 | 128.39 | 130.67 | 127.66 | 130.07 | 553 943 | 0 |
13.08.2024 | 127.77 | 128.60 | 126.61 | 128.47 | 411 959 | 0 |
12.08.2024 | 128.04 | 128.59 | 126.80 | 126.86 | 275 438 | 0 |
09.08.2024 | 127.23 | 128.27 | 126.20 | 128.18 | 296 725 | 0 |
08.08.2024 | 126.61 | 127.69 | 126.32 | 127.36 | 367 415 | 0 |
07.08.2024 | 127.10 | 128.41 | 125.87 | 126.27 | 651 035 | 0 |
06.08.2024 | 126.09 | 129.06 | 126.09 | 126.78 | 606 626 | 0 |
05.08.2024 | 129.14 | 129.52 | 125.02 | 125.82 | 892 371 | 0 |
02.08.2024 | 128.97 | 130.67 | 126.61 | 130.35 | 1 138 385 | 0 |
01.08.2024 | 131.25 | 132.69 | 127.13 | 129.94 | 1 713 583 | 0 |
31.07.2024 | 129.78 | 131.08 | 129.19 | 130.62 | 1 438 468 | 0 |
30.07.2024 | 127.45 | 130.56 | 127.27 | 130.18 | 1 073 599 | 0 |
29.07.2024 | 124.59 | 126.63 | 124.59 | 126.45 | 651 018 | 0 |
26.07.2024 | 116.48 | 125.77 | 115.43 | 123.96 | 889 459 | 0 |
25.07.2024 | 120.75 | 122.73 | 120.02 | 120.30 | 780 752 | 0 |
24.07.2024 | 121.95 | 121.95 | 119.79 | 120.03 | 754 932 | 0 |
23.07.2024 | 120.39 | 121.41 | 119.72 | 121.20 | 696 435 | 0 |
22.07.2024 | 121.85 | 122.00 | 120.18 | 120.39 | 625 703 | 0 |
19.07.2024 | 126.32 | 126.46 | 120.34 | 121.03 | 989 434 | 0 |
18.07.2024 | 126.59 | 128.24 | 125.79 | 126.01 | 571 800 | 0 |
17.07.2024 | 125.94 | 128.17 | 125.94 | 127.17 | 816 154 | 0 |
16.07.2024 | 123.71 | 125.96 | 123.57 | 125.13 | 626 315 | 0 |
15.07.2024 | 122.74 | 124.28 | 122.53 | 123.26 | 729 994 | 0 |
12.07.2024 | 122.22 | 123.54 | 121.65 | 122.34 | 662 556 | 0 |
11.07.2024 | 119.61 | 121.54 | 119.07 | 121.41 | 1 180 595 | 0 |
10.07.2024 | 117.22 | 119.16 | 117.21 | 119.10 | 701 192 | 0 |
09.07.2024 | 116.56 | 118.46 | 116.15 | 116.93 | 524 854 | 0 |
08.07.2024 | 116.47 | 117.65 | 116.45 | 116.68 | 390 728 | 0 |
05.07.2024 | 116.34 | 116.48 | 114.75 | 115.70 | 1 034 832 | 0 |
03.07.2024 | 118.54 | 119.14 | 116.69 | 116.72 | 485 607 | 0 |
02.07.2024 | 118.12 | 119.48 | 118.12 | 118.85 | 879 472 | 0 |
01.07.2024 | 118.77 | 119.80 | 118.37 | 119.19 | 736 226 | 0 |
28.06.2024 | 118.18 | 119.28 | 117.02 | 118.10 | 1 867 590 | 0 |
27.06.2024 | 115.38 | 116.73 | 114.41 | 116.68 | 427 236 | 0 |
26.06.2024 | 115.45 | 115.45 | 113.70 | 114.94 | 666 349 | 0 |
25.06.2024 | 116.90 | 117.57 | 115.36 | 115.82 | 597 831 | 0 |
24.06.2024 | 115.20 | 117.10 | 114.84 | 116.61 | 547 723 | 0 |
21.06.2024 | 115.61 | 115.61 | 114.19 | 115.21 | 1 199 841 | 0 |
20.06.2024 | 114.22 | 116.16 | 114.20 | 115.40 | 1 063 562 | 0 |
18.06.2024 | 113.02 | 113.67 | 113.67 | 113.67 | 525 007 | 0 |
17.06.2024 | 112.27 | 114.02 | 112.27 | 113.81 | 444 512 | 0 |
14.06.2024 | 112.69 | 113.23 | 111.92 | 112.27 | 670 762 | 0 |
13.06.2024 | 113.39 | 113.88 | 112.20 | 113.66 | 521 244 | 0 |
12.06.2024 | 114.00 | 114.47 | 113.10 | 113.69 | 530 771 | 0 |
11.06.2024 | 114.65 | 115.74 | 113.12 | 113.90 | 689 413 | 0 |
10.06.2024 | 115.43 | 116.34 | 114.49 | 115.26 | 410 662 | 0 |
07.06.2024 | 115.27 | 116.73 | 114.64 | 115.97 | 327 758 | 0 |
06.06.2024 | 114.57 | 115.47 | 114.23 | 114.91 | 361 054 | 0 |
05.06.2024 | 115.03 | 115.28 | 113.33 | 114.62 | 425 586 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus