Citigroup Inc. (C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 62.13 | 62.73 | 61.84 | 62.47 | 62.47 | 10,107,688 |
| 23 abr 2024 | 61.08 | 62.77 | 61.02 | 62.67 | 62.67 | 17,427,800 |
| 22 abr 2024 | 59.44 | 61.06 | 59.20 | 60.95 | 60.95 | 14,513,100 |
| 19 abr 2024 | 58.23 | 59.44 | 58.23 | 59.14 | 59.14 | 13,367,600 |
| 18 abr 2024 | 58.49 | 58.97 | 57.93 | 58.32 | 58.32 | 12,272,500 |
| 17 abr 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 58.17 | 15,971,600 |
| 16 abr 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 57.02 | 23,211,400 |
| 15 abr 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 58.56 | 19,242,300 |
| 12 abr 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 59.68 | 28,556,400 |
| 11 abr 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 60.71 | 18,181,900 |
| 10 abr 2024 | 60.52 | 61.31 | 59.97 | 60.18 | 60.18 | 18,088,000 |
| 09 abr 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 61.66 | 10,303,000 |
| 08 abr 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 61.73 | 10,708,300 |
| 05 abr 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 61.60 | 12,680,600 |
| 04 abr 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 60.91 | 13,401,100 |
| 03 abr 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 61.69 | 18,079,900 |
| 02 abr 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 62.84 | 16,062,000 |
| 01 abr 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 63.46 | 14,223,900 |
| 28 mar 2024 | 62.73 | 63.37 | 62.58 | 63.24 | 63.24 | 19,012,000 |
| 27 mar 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 62.75 | 16,684,400 |
| 26 mar 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 61.66 | 17,947,400 |
| 25 mar 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 60.95 | 12,040,300 |
| 22 mar 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 60.82 | 16,204,600 |
| 21 mar 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 61.33 | 17,892,100 |
| 20 mar 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 60.13 | 20,269,900 |
| 19 mar 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 58.86 | 13,455,300 |
| 18 mar 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.63 | 13,994,600 |
| 15 mar 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.61 | 26,160,800 |
| 14 mar 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 57.09 | 18,833,600 |
| 13 mar 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.76 | 12,982,800 |
| 12 mar 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 57.45 | 10,954,000 |
| 11 mar 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 57.41 | 9,176,900 |
| 08 mar 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.51 | 13,026,300 |
| 07 mar 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.72 | 14,720,300 |
| 06 mar 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 57.29 | 17,845,000 |
| 05 mar 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 56.26 | 19,653,900 |
| 04 mar 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 56.14 | 14,314,700 |
| 01 mar 2024 | 55.48 | 55.95 | 55.07 | 55.60 | 55.60 | 12,431,100 |
| 29 feb 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 55.49 | 23,744,600 |
| 28 feb 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 55.05 | 13,448,100 |
| 27 feb 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 55.71 | 11,039,300 |
| 26 feb 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 55.36 | 12,307,100 |
| 23 feb 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 55.93 | 11,668,900 |
| 22 feb 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 55.90 | 12,904,800 |
| 21 feb 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 55.33 | 9,321,800 |
| 20 feb 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 55.42 | 16,537,900 |
| 16 feb 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 54.85 | 11,513,000 |
| 15 feb 2024 | 54.22 | 55.48 | 54.14 | 55.21 | 55.21 | 16,865,000 |
| 14 feb 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 53.98 | 14,891,900 |
| 13 feb 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 52.76 | 17,672,100 |
| 12 feb 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 53.92 | 17,162,300 |
| 09 feb 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 53.99 | 13,843,300 |
| 08 feb 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 54.29 | 15,822,200 |
| 07 feb 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 54.54 | 13,383,300 |
| 06 feb 2024 | 54.38 | 54.97 | 54.11 | 54.35 | 54.35 | 14,832,700 |
| 05 feb 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 54.50 | 14,040,600 |
| 02 feb 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 55.54 | 19,269,000 |
| 02 feb 2024 | 0.53 Dividendo | |||||
| 01 feb 2024 | 56.02 | 56.59 | 54.85 | 56.06 | 55.53 | 21,178,700 |
| 31 ene 2024 | 56.74 | 57.95 | 56.14 | 56.17 | 55.64 | 28,967,800 |
| 30 ene 2024 | 55.04 | 57.20 | 55.01 | 57.09 | 56.55 | 40,086,100 |
| 29 ene 2024 | 53.47 | 54.23 | 53.44 | 54.11 | 53.60 | 12,158,300 |
| 26 ene 2024 | 53.86 | 53.99 | 53.61 | 53.67 | 53.16 | 14,041,200 |
| 25 ene 2024 | 53.40 | 53.77 | 53.04 | 53.73 | 53.22 | 15,634,000 |
| 24 ene 2024 | 53.54 | 53.65 | 52.99 | 53.26 | 52.76 | 14,402,200 |
| 23 ene 2024 | 52.91 | 53.41 | 52.59 | 53.30 | 52.80 | 12,962,500 |
| 22 ene 2024 | 51.99 | 53.10 | 51.95 | 52.84 | 52.34 | 21,573,200 |
| 19 ene 2024 | 51.12 | 51.68 | 50.62 | 51.52 | 51.03 | 18,200,500 |
| 18 ene 2024 | 51.45 | 51.58 | 50.51 | 51.11 | 50.63 | 15,788,100 |
| 17 ene 2024 | 51.11 | 51.69 | 51.00 | 51.36 | 50.87 | 17,393,500 |
| 16 ene 2024 | 51.78 | 52.22 | 50.87 | 51.87 | 51.38 | 21,209,400 |
| 12 ene 2024 | 52.30 | 53.85 | 51.27 | 52.62 | 52.12 | 37,900,600 |
| 11 ene 2024 | 51.84 | 52.14 | 51.26 | 52.08 | 51.59 | 25,444,400 |
| 10 ene 2024 | 53.05 | 53.22 | 52.61 | 53.02 | 52.52 | 16,532,700 |
| 09 ene 2024 | 53.85 | 53.91 | 53.27 | 53.48 | 52.97 | 17,237,400 |
| 08 ene 2024 | 53.99 | 54.09 | 53.02 | 54.01 | 53.50 | 17,359,500 |
| 05 ene 2024 | 54.03 | 54.67 | 53.89 | 54.33 | 53.82 | 17,776,500 |
| 04 ene 2024 | 53.92 | 54.75 | 53.66 | 53.77 | 53.26 | 23,714,300 |
| 03 ene 2024 | 53.25 | 54.37 | 52.23 | 53.64 | 53.13 | 30,897,600 |
| 02 ene 2024 | 51.30 | 53.15 | 51.19 | 53.04 | 52.54 | 24,784,900 |
| 29 dic 2023 | 51.56 | 51.61 | 51.22 | 51.44 | 50.95 | 13,147,900 |
| 28 dic 2023 | 51.40 | 51.80 | 51.40 | 51.52 | 51.03 | 10,218,500 |
| 27 dic 2023 | 51.14 | 51.58 | 50.93 | 51.46 | 50.97 | 9,901,300 |
| 26 dic 2023 | 50.88 | 51.53 | 50.79 | 51.34 | 50.85 | 11,501,500 |
| 22 dic 2023 | 50.73 | 51.26 | 50.69 | 50.86 | 50.38 | 14,433,000 |
| 21 dic 2023 | 50.41 | 50.67 | 49.97 | 50.60 | 50.12 | 13,089,000 |
| 20 dic 2023 | 50.70 | 51.09 | 49.87 | 50.07 | 49.60 | 17,452,100 |
| 19 dic 2023 | 49.42 | 51.31 | 49.17 | 50.93 | 50.45 | 23,161,500 |
| 18 dic 2023 | 50.16 | 50.56 | 49.55 | 49.66 | 49.19 | 17,871,400 |
| 15 dic 2023 | 49.69 | 50.10 | 49.20 | 49.83 | 49.36 | 35,151,100 |
| 14 dic 2023 | 50.01 | 51.55 | 50.01 | 50.24 | 49.77 | 51,664,900 |
| 13 dic 2023 | 48.00 | 49.53 | 47.86 | 49.34 | 48.87 | 22,212,500 |
| 12 dic 2023 | 48.01 | 48.11 | 47.71 | 48.06 | 47.61 | 14,735,600 |
| 11 dic 2023 | 48.75 | 48.95 | 48.12 | 48.15 | 47.69 | 17,666,000 |
| 08 dic 2023 | 48.51 | 49.17 | 48.42 | 48.89 | 48.43 | 17,578,800 |
| 07 dic 2023 | 47.94 | 48.76 | 47.78 | 48.50 | 48.04 | 14,896,800 |
| 06 dic 2023 | 47.80 | 49.12 | 47.78 | 47.86 | 47.41 | 33,903,400 |
| 05 dic 2023 | 47.01 | 47.38 | 46.41 | 46.70 | 46.26 | 14,813,100 |
| 04 dic 2023 | 46.79 | 47.48 | 46.70 | 47.37 | 46.92 | 19,351,000 |
| 01 dic 2023 | 46.00 | 47.26 | 45.89 | 47.23 | 46.78 | 20,050,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.