Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CINF.US
165.85+0.08(+0.05%)(czas lokalny: 24.12.2025 13:00)Cincinnati Financial Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 165.78 | 166.73 | 164.96 | 165.85 | 103 910 | 0 |
| 23.12.2025 | 166.66 | 167.95 | 165.76 | 165.79 | 19 838 | 0 |
| 22.12.2025 | 166.60 | 168.21 | 165.07 | 166.90 | 20 375 | 0 |
| 19.12.2025 | 167.60 | 168.16 | 166.50 | 167.24 | 20 325 | 0 |
| 18.12.2025 | 166.11 | 168.24 | 166.11 | 167.88 | 20 127 | 0 |
| 17.12.2025 | 164.84 | 167.28 | 164.29 | 167.14 | 19 190 | 0 |
| 16.12.2025 | 167.13 | 168.65 | 163.32 | 165.39 | 32 071 | 0 |
| 15.12.2025 | 166.93 | 167.65 | 165.31 | 166.99 | 22 856 | 0 |
| 12.12.2025 | 165.65 | 166.02 | 164.75 | 165.86 | 10 610 | 0 |
| 11.12.2025 | 164.00 | 166.32 | 164.00 | 165.04 | 25 177 | 0 |
| 10.12.2025 | 161.66 | 163.82 | 161.22 | 162.55 | 34 393 | 0 |
| 09.12.2025 | 160.99 | 163.18 | 160.99 | 161.50 | 17 178 | 0 |
| 08.12.2025 | 162.25 | 162.25 | 160.46 | 161.34 | 26 287 | 0 |
| 05.12.2025 | 162.56 | 162.82 | 161.56 | 162.24 | 14 056 | 0 |
| 04.12.2025 | 163.82 | 164.16 | 162.87 | 163.09 | 12 116 | 0 |
| 03.12.2025 | 164.31 | 164.42 | 161.60 | 162.85 | 23 236 | 0 |
| 02.12.2025 | 165.04 | 165.19 | 163.53 | 163.78 | 29 222 | 0 |
| 01.12.2025 | 166.44 | 168.85 | 165.45 | 166.09 | 20 117 | 0 |
| 28.11.2025 | 169.48 | 169.49 | 167.25 | 167.55 | 6 286 | 0 |
| 26.11.2025 | 168.46 | 169.82 | 168.42 | 168.54 | 15 896 | 0 |
| 25.11.2025 | 167.54 | 169.16 | 167.54 | 168.37 | 12 698 | 0 |
| 24.11.2025 | 166.13 | 167.45 | 164.70 | 166.88 | 22 103 | 0 |
| 21.11.2025 | 164.73 | 167.91 | 163.98 | 166.03 | 13 107 | 0 |
| 20.11.2025 | 163.78 | 164.82 | 162.69 | 163.76 | 20 370 | 0 |
| 19.11.2025 | 162.69 | 162.89 | 160.60 | 161.67 | 36 442 | 0 |
| 18.11.2025 | 161.31 | 164.15 | 161.30 | 162.38 | 82 425 | 0 |
| 17.11.2025 | 163.93 | 164.66 | 160.93 | 161.41 | 67 694 | 0 |
| 14.11.2025 | 165.89 | 166.85 | 163.66 | 163.85 | 84 207 | 0 |
| 13.11.2025 | 167.23 | 167.88 | 165.70 | 165.99 | 62 682 | 0 |
| 12.11.2025 | 165.82 | 168.07 | 165.38 | 166.91 | 38 460 | 0 |
| 11.11.2025 | 166.82 | 167.43 | 165.52 | 166.10 | 43 033 | 0 |
| 10.11.2025 | 163.92 | 167.15 | 163.67 | 166.37 | 65 268 | 0 |
| 07.11.2025 | 162.16 | 164.74 | 162.16 | 164.74 | 187 431 | 0 |
| 06.11.2025 | 160.84 | 161.77 | 160.10 | 161.30 | 77 433 | 0 |
| 05.11.2025 | 157.44 | 160.22 | 157.44 | 160.00 | 91 911 | 0 |
| 04.11.2025 | 153.25 | 157.39 | 153.25 | 157.34 | 101 571 | 0 |
| 03.11.2025 | 153.37 | 154.94 | 152.20 | 153.64 | 151 677 | 0 |
| 31.10.2025 | 152.52 | 155.89 | 152.52 | 154.66 | 93 851 | 0 |
| 30.10.2025 | 150.93 | 154.52 | 150.93 | 154.35 | 127 632 | 0 |
| 29.10.2025 | 150.91 | 152.37 | 150.37 | 151.77 | 42 061 | 0 |
| 28.10.2025 | 156.21 | 156.75 | 151.46 | 151.80 | 23 205 | 0 |
| 27.10.2025 | 156.73 | 158.26 | 156.73 | 157.69 | 26 282 | 0 |
| 24.10.2025 | 155.77 | 157.08 | 155.69 | 156.62 | 13 625 | 0 |
| 23.10.2025 | 156.39 | 156.46 | 154.97 | 155.68 | 12 800 | 0 |
| 22.10.2025 | 157.09 | 157.79 | 154.96 | 155.40 | 14 377 | 0 |
| 21.10.2025 | 154.76 | 156.80 | 154.29 | 156.31 | 20 593 | 0 |
| 20.10.2025 | 153.52 | 155.15 | 153.18 | 154.90 | 13 475 | 0 |
| 17.10.2025 | 153.41 | 153.79 | 152.28 | 152.98 | 33 710 | 0 |
| 16.10.2025 | 153.98 | 153.98 | 151.12 | 151.38 | 37 636 | 0 |
| 15.10.2025 | 157.73 | 159.40 | 155.52 | 156.38 | 27 742 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
