Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CFG.US
35.15+0.15(+0.43%)(czas lokalny: 26.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 33.85 | 34.32 | 33.57 | 33.89 | 6 083 155 | 0 |
06.03.2024 | 33.66 | 33.99 | 32.87 | 33.56 | 8 982 225 | 0 |
05.03.2024 | 31.73 | 33.73 | 31.70 | 33.60 | 9 215 112 | 0 |
04.03.2024 | 32.01 | 32.39 | 31.73 | 31.93 | 6 324 358 | 0 |
01.03.2024 | 31.08 | 31.82 | 30.54 | 31.63 | 4 843 362 | 0 |
29.02.2024 | 31.00 | 31.82 | 30.98 | 31.39 | 6 409 802 | 0 |
28.02.2024 | 30.68 | 31.30 | 30.60 | 30.74 | 3 525 084 | 0 |
27.02.2024 | 30.73 | 30.98 | 30.48 | 30.96 | 3 932 211 | 0 |
26.02.2024 | 30.93 | 31.28 | 30.30 | 30.43 | 4 487 375 | 0 |
23.02.2024 | 31.08 | 31.37 | 30.90 | 31.15 | 3 790 138 | 0 |
22.02.2024 | 31.30 | 31.87 | 30.95 | 31.08 | 4 326 105 | 0 |
21.02.2024 | 31.16 | 31.34 | 30.79 | 31.19 | 3 831 171 | 0 |
20.02.2024 | 31.17 | 31.55 | 30.97 | 31.37 | 3 347 768 | 0 |
16.02.2024 | 31.37 | 31.56 | 31.56 | 31.56 | 4 401 574 | 0 |
15.02.2024 | 31.59 | 32.23 | 31.32 | 31.74 | 7 687 839 | 0 |
14.02.2024 | 31.14 | 31.33 | 30.84 | 31.31 | 4 899 808 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus