Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CINF.US
115.69+2.14(+1.88%)(czas lokalny: 30.04.2024 16:00)Cincinnati Financial Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 113.04 | 116.04 | 113.04 | 115.69 | 1 289 782 | 0 |
29.04.2024 | 111.29 | 114.64 | 111.19 | 113.55 | 1 372 447 | 0 |
26.04.2024 | 118.26 | 118.26 | 109.93 | 110.88 | 2 184 563 | 0 |
25.04.2024 | 119.15 | 119.79 | 118.04 | 118.44 | 717 138 | 0 |
24.04.2024 | 119.83 | 120.59 | 119.47 | 119.92 | 601 915 | 0 |
23.04.2024 | 121.21 | 121.93 | 120.70 | 120.83 | 528 535 | 0 |
22.04.2024 | 120.90 | 121.85 | 119.76 | 120.96 | 484 473 | 0 |
19.04.2024 | 118.22 | 120.03 | 118.10 | 119.95 | 808 530 | 0 |
18.04.2024 | 116.70 | 117.91 | 116.11 | 117.52 | 808 157 | 0 |
17.04.2024 | 116.64 | 117.35 | 115.15 | 115.30 | 876 043 | 0 |
16.04.2024 | 116.65 | 117.85 | 116.33 | 117.07 | 529 890 | 0 |
15.04.2024 | 119.99 | 120.04 | 116.55 | 116.80 | 830 205 | 0 |
12.04.2024 | 119.10 | 120.11 | 118.40 | 118.62 | 464 551 | 0 |
11.04.2024 | 121.29 | 121.29 | 119.10 | 119.17 | 527 347 | 0 |
10.04.2024 | 119.88 | 121.30 | 119.50 | 120.84 | 573 737 | 0 |
09.04.2024 | 122.50 | 122.79 | 119.54 | 119.88 | 394 459 | 0 |
08.04.2024 | 121.74 | 122.52 | 121.01 | 121.90 | 517 951 | 0 |
05.04.2024 | 120.96 | 121.66 | 120.41 | 121.52 | 424 039 | 0 |
04.04.2024 | 122.10 | 122.34 | 119.88 | 120.28 | 419 960 | 0 |
03.04.2024 | 121.23 | 122.31 | 120.03 | 121.29 | 486 107 | 0 |
02.04.2024 | 122.73 | 123.01 | 121.55 | 121.65 | 693 509 | 0 |
01.04.2024 | 123.96 | 124.46 | 122.07 | 122.17 | 663 206 | 0 |
28.03.2024 | 123.73 | 124.17 | 124.17 | 124.17 | 762 680 | 0 |
27.03.2024 | 120.87 | 123.36 | 120.81 | 123.29 | 807 442 | 0 |
26.03.2024 | 120.55 | 121.61 | 120.18 | 120.28 | 773 778 | 0 |
25.03.2024 | 118.50 | 121.19 | 118.50 | 120.76 | 971 514 | 0 |
22.03.2024 | 119.29 | 119.69 | 117.38 | 117.42 | 727 340 | 0 |
21.03.2024 | 118.60 | 119.20 | 118.05 | 118.84 | 492 201 | 0 |
20.03.2024 | 117.56 | 119.23 | 116.98 | 118.60 | 483 191 | 0 |
19.03.2024 | 118.69 | 119.24 | 117.69 | 117.87 | 889 448 | 0 |
18.03.2024 | 119.09 | 119.61 | 117.71 | 118.22 | 958 093 | 0 |
15.03.2024 | 119.81 | 121.38 | 119.41 | 119.90 | 10 787 296 | 0 |
14.03.2024 | 119.03 | 119.93 | 117.75 | 119.81 | 1 093 524 | 0 |
13.03.2024 | 118.82 | 119.99 | 118.38 | 118.91 | 674 388 | 0 |
12.03.2024 | 117.17 | 118.65 | 117.10 | 118.34 | 877 513 | 0 |
11.03.2024 | 117.01 | 118.07 | 116.70 | 117.38 | 878 409 | 0 |
08.03.2024 | 117.25 | 118.76 | 117.10 | 117.29 | 765 549 | 0 |
07.03.2024 | 118.00 | 118.27 | 116.75 | 117.23 | 1 327 966 | 0 |
06.03.2024 | 117.93 | 119.38 | 116.02 | 117.79 | 2 247 941 | 0 |
05.03.2024 | 112.36 | 113.05 | 111.50 | 111.96 | 593 938 | 0 |
04.03.2024 | 113.25 | 113.78 | 112.26 | 112.42 | 847 335 | 0 |
01.03.2024 | 114.00 | 114.29 | 113.13 | 113.54 | 540 951 | 0 |
29.02.2024 | 114.47 | 114.47 | 112.25 | 114.00 | 1 266 531 | 0 |
28.02.2024 | 113.30 | 114.10 | 112.73 | 113.70 | 861 332 | 0 |
27.02.2024 | 112.22 | 113.39 | 111.66 | 113.32 | 485 376 | 0 |
26.02.2024 | 112.15 | 112.87 | 111.27 | 112.24 | 482 519 | 0 |
23.02.2024 | 112.64 | 113.17 | 112.24 | 112.81 | 741 791 | 0 |
22.02.2024 | 111.33 | 112.31 | 110.78 | 112.11 | 624 017 | 0 |
21.02.2024 | 111.49 | 111.61 | 110.58 | 111.25 | 898 072 | 0 |
20.02.2024 | 111.61 | 112.34 | 110.81 | 110.94 | 448 467 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus