Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CFG.US
59.80+0.29(+0.49%)(czas lokalny: 24.12.2025 13:00)Citizens Financial Group, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 59.70 | 60.01 | 59.34 | 59.80 | 81 755 | 0 |
| 23.12.2025 | 59.95 | 60.06 | 59.47 | 59.51 | 198 679 | 0 |
| 22.12.2025 | 59.34 | 59.90 | 59.34 | 59.88 | 228 446 | 0 |
| 19.12.2025 | 58.49 | 59.33 | 58.49 | 59.17 | 179 438 | 0 |
| 18.12.2025 | 58.80 | 59.16 | 58.08 | 58.42 | 272 458 | 0 |
| 17.12.2025 | 58.21 | 59.03 | 58.21 | 58.63 | 360 537 | 0 |
| 16.12.2025 | 58.60 | 58.66 | 57.91 | 58.15 | 323 424 | 0 |
| 15.12.2025 | 58.66 | 59.20 | 58.24 | 58.42 | 300 528 | 0 |
| 12.12.2025 | 58.53 | 58.84 | 57.74 | 58.38 | 570 235 | 0 |
| 11.12.2025 | 58.22 | 59.30 | 58.22 | 58.36 | 590 894 | 0 |
| 10.12.2025 | 56.07 | 58.75 | 56.02 | 58.48 | 570 962 | 0 |
| 09.12.2025 | 55.98 | 56.72 | 55.09 | 55.95 | 518 691 | 0 |
| 08.12.2025 | 55.51 | 56.44 | 55.47 | 55.77 | 438 005 | 0 |
| 05.12.2025 | 55.70 | 56.17 | 55.44 | 55.45 | 272 300 | 0 |
| 04.12.2025 | 55.56 | 56.04 | 55.48 | 55.88 | 282 518 | 0 |
| 03.12.2025 | 54.73 | 55.71 | 54.59 | 55.68 | 352 014 | 0 |
| 02.12.2025 | 54.88 | 55.08 | 54.27 | 54.66 | 253 590 | 0 |
| 01.12.2025 | 53.93 | 54.95 | 53.78 | 54.59 | 354 569 | 0 |
| 28.11.2025 | 54.00 | 54.41 | 54.00 | 54.11 | 85 077 | 0 |
| 26.11.2025 | 54.13 | 54.64 | 53.98 | 53.98 | 216 290 | 0 |
| 25.11.2025 | 53.42 | 54.45 | 53.16 | 54.19 | 363 502 | 0 |
| 24.11.2025 | 52.19 | 52.92 | 51.97 | 52.77 | 160 623 | 0 |
| 21.11.2025 | 51.02 | 52.57 | 50.81 | 52.30 | 315 055 | 0 |
| 20.11.2025 | 51.69 | 52.66 | 50.61 | 50.71 | 397 979 | 0 |
| 19.11.2025 | 50.37 | 51.27 | 50.34 | 51.15 | 591 324 | 0 |
| 18.11.2025 | 49.37 | 50.94 | 49.00 | 50.43 | 1 120 589 | 0 |
| 17.11.2025 | 51.45 | 51.74 | 49.42 | 49.72 | 705 992 | 0 |
| 14.11.2025 | 51.48 | 51.97 | 50.86 | 51.69 | 691 587 | 0 |
| 13.11.2025 | 52.31 | 52.79 | 51.60 | 51.72 | 537 485 | 0 |
| 12.11.2025 | 52.39 | 53.49 | 52.35 | 52.67 | 736 563 | 0 |
| 11.11.2025 | 52.49 | 52.70 | 51.92 | 52.24 | 479 604 | 0 |
| 10.11.2025 | 51.87 | 52.58 | 51.69 | 52.35 | 735 345 | 0 |
| 07.11.2025 | 50.66 | 51.71 | 50.34 | 51.70 | 618 156 | 0 |
| 06.11.2025 | 51.29 | 51.95 | 50.60 | 50.90 | 867 792 | 0 |
| 05.11.2025 | 50.57 | 51.90 | 50.30 | 51.45 | 623 575 | 0 |
| 04.11.2025 | 50.52 | 51.20 | 50.05 | 50.73 | 499 774 | 0 |
| 03.11.2025 | 50.70 | 51.01 | 50.10 | 51.01 | 565 531 | 0 |
| 31.10.2025 | 50.37 | 51.04 | 50.03 | 50.86 | 606 908 | 0 |
| 30.10.2025 | 50.30 | 51.49 | 50.25 | 50.57 | 427 078 | 0 |
| 29.10.2025 | 50.19 | 51.25 | 50.06 | 50.45 | 244 459 | 0 |
| 28.10.2025 | 51.77 | 51.81 | 51.05 | 51.33 | 222 119 | 0 |
| 27.10.2025 | 52.51 | 52.93 | 51.42 | 51.91 | 325 161 | 0 |
| 24.10.2025 | 51.50 | 52.52 | 51.41 | 52.19 | 227 971 | 0 |
| 23.10.2025 | 50.75 | 51.20 | 50.47 | 50.96 | 209 640 | 0 |
| 22.10.2025 | 50.94 | 51.33 | 50.30 | 50.63 | 325 593 | 0 |
| 21.10.2025 | 50.15 | 51.14 | 50.15 | 50.81 | 210 147 | 0 |
| 20.10.2025 | 49.58 | 50.48 | 49.40 | 50.30 | 289 213 | 0 |
| 17.10.2025 | 48.77 | 49.60 | 48.33 | 49.28 | 1 368 402 | 0 |
| 16.10.2025 | 51.84 | 51.84 | 47.97 | 48.37 | 1 112 364 | 0 |
| 15.10.2025 | 52.95 | 53.27 | 51.01 | 51.71 | 991 388 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
