Cincinnati Financial Corporation (0HYE.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:59PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 118.86 | 118.86 | 116.71 | 116.71 | 116.71 | 545 |
| 02 jul 2024 | 118.85 | 119.18 | 118.39 | 119.18 | 119.18 | 4 |
| 01 jul 2024 | 119.13 | 119.52 | 118.42 | 119.41 | 119.41 | 5 |
| 28 jun 2024 | 118.65 | 118.99 | 117.85 | 118.13 | 118.13 | 578 |
| 27 jun 2024 | 114.75 | 115.60 | 114.71 | 115.28 | 115.28 | 340 |
| 26 jun 2024 | 115.82 | 115.82 | 113.73 | 114.51 | 114.51 | 80,383 |
| 25 jun 2024 | 117.10 | 117.10 | 115.43 | 115.81 | 115.81 | 17 |
| 24 jun 2024 | 115.61 | 116.87 | 114.80 | 116.71 | 116.71 | 37 |
| 21 jun 2024 | 116.12 | 116.12 | 114.24 | 115.10 | 115.10 | 2 |
| 20 jun 2024 | 114.50 | 115.32 | 113.81 | 114.82 | 114.82 | 81 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 1 |
| 18 jun 2024 | 0.81 Dividendo | |||||
| 17 jun 2024 | 112.89 | 113.36 | 112.89 | 113.36 | 112.55 | 45 |
| 14 jun 2024 | 112.48 | 112.48 | 112.04 | 112.04 | 111.23 | 18 |
| 13 jun 2024 | 112.86 | 113.02 | 112.38 | 112.99 | 112.18 | 460 |
| 12 jun 2024 | 113.90 | 114.26 | 113.23 | 114.14 | 113.32 | 191,761 |
| 11 jun 2024 | 117.18 | 117.59 | 113.70 | 113.70 | 112.89 | 346 |
| 10 jun 2024 | 115.44 | 115.44 | 114.81 | 114.95 | 114.13 | 348 |
| 07 jun 2024 | 115.70 | 116.67 | 115.70 | 116.17 | 115.34 | 658 |
| 06 jun 2024 | 114.04 | 115.31 | 114.04 | 114.45 | 113.63 | 3 |
| 05 jun 2024 | 114.31 | 114.50 | 114.00 | 114.17 | 113.35 | 5 |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 117.64 | 117.95 | 115.61 | 115.61 | 114.78 | 11 |
| 31 may 2024 | 116.57 | 116.89 | 116.38 | 116.38 | 115.55 | 27 |
| 30 may 2024 | 114.59 | 115.92 | 114.38 | 115.92 | 115.09 | 38 |
| 29 may 2024 | 115.64 | 115.76 | 114.64 | 114.64 | 113.82 | 234 |
| 28 may 2024 | 117.20 | 117.21 | 116.60 | 116.61 | 115.78 | 20 |
| 24 may 2024 | 117.62 | 117.62 | 117.34 | 117.34 | 116.50 | 10 |
| 23 may 2024 | 118.06 | 118.41 | 117.36 | 117.98 | 117.14 | 192 |
| 22 may 2024 | 118.57 | 119.45 | 118.57 | 119.45 | 118.60 | 257 |
| 21 may 2024 | 118.77 | 118.94 | 118.01 | 118.76 | 117.91 | 670 |
| 20 may 2024 | 120.29 | 120.29 | 117.40 | 117.40 | 116.56 | 43 |
| 17 may 2024 | 119.00 | 119.00 | 118.81 | 118.81 | 117.96 | 14 |
| 16 may 2024 | 117.40 | 119.05 | 117.40 | 118.77 | 117.92 | 114 |
| 15 may 2024 | 118.10 | 118.10 | 117.38 | 117.38 | 116.54 | 51 |
| 14 may 2024 | 118.19 | 118.32 | 118.19 | 118.32 | 117.47 | 18 |
| 13 may 2024 | 119.38 | 119.38 | 118.83 | 118.83 | 117.98 | 19 |
| 10 may 2024 | 118.44 | 119.08 | 118.28 | 119.08 | 118.23 | 373 |
| 09 may 2024 | 117.73 | 118.14 | 117.15 | 117.84 | 117.00 | 91 |
| 08 may 2024 | 117.26 | 117.37 | 117.26 | 117.37 | 116.53 | 9 |
| 07 may 2024 | 117.45 | 117.89 | 117.45 | 117.60 | 116.76 | 34 |
| 03 may 2024 | 116.64 | 116.64 | 115.08 | 115.59 | 114.76 | 88 |
| 02 may 2024 | 118.60 | 118.60 | 115.55 | 115.55 | 114.73 | 13,195 |
| 01 may 2024 | 116.01 | 117.04 | 115.67 | 116.44 | 115.61 | 12,100 |
| 30 abr 2024 | 112.10 | 115.91 | 112.10 | 115.29 | 114.47 | 120 |
| 29 abr 2024 | 111.58 | 114.52 | 111.00 | 114.28 | 113.46 | 486 |
| 26 abr 2024 | 117.00 | 118.99 | 110.31 | 110.67 | 109.88 | 4,365 |
| 25 abr 2024 | 119.15 | 119.91 | 118.25 | 118.55 | 117.70 | 15 |
| 24 abr 2024 | 119.44 | 120.60 | 119.44 | 120.21 | 119.35 | 10 |
| 23 abr 2024 | 121.05 | 121.99 | 121.05 | 121.48 | 120.61 | 14 |
| 22 abr 2024 | 120.60 | 121.55 | 120.02 | 121.55 | 120.68 | 110 |
| 19 abr 2024 | 118.46 | 119.40 | 117.64 | 119.40 | 118.55 | 178 |
| 18 abr 2024 | 116.74 | 117.74 | 115.48 | 116.86 | 116.02 | 95 |
| 17 abr 2024 | 116.27 | 117.37 | 115.17 | 116.03 | 115.20 | 218 |
| 16 abr 2024 | 116.63 | 117.71 | 116.46 | 117.57 | 116.73 | 746 |
| 15 abr 2024 | 119.99 | 120.23 | 116.83 | 116.83 | 116.00 | 47 |
| 12 abr 2024 | 119.01 | 120.29 | 118.59 | 118.79 | 117.94 | 240 |
| 11 abr 2024 | 121.18 | 121.77 | 119.42 | 119.80 | 118.94 | 80 |
| 10 abr 2024 | 120.42 | 121.27 | 119.69 | 121.07 | 120.20 | 318 |
| 09 abr 2024 | 121.90 | 123.13 | 119.68 | 119.83 | 118.97 | 453 |
| 08 abr 2024 | 121.96 | 122.53 | 120.94 | 122.21 | 121.34 | 42 |
| 05 abr 2024 | 121.45 | 121.56 | 120.22 | 121.23 | 120.36 | 25 |
| 04 abr 2024 | 121.76 | 122.49 | 121.33 | 121.59 | 120.72 | 4 |
| 03 abr 2024 | 121.61 | 121.90 | 121.22 | 121.62 | 120.75 | 42 |
| 02 abr 2024 | 123.08 | 123.08 | 122.15 | 122.23 | 121.36 | 107 |
| 28 mar 2024 | 123.97 | 124.11 | 123.22 | 123.76 | 122.88 | 508 |
| 27 mar 2024 | 121.22 | 122.27 | 120.46 | 122.15 | 121.28 | 534 |
| 26 mar 2024 | 120.77 | 121.47 | 120.24 | 120.64 | 119.78 | 99 |
| 25 mar 2024 | 118.38 | 121.14 | 118.38 | 120.59 | 119.73 | 56 |
| 22 mar 2024 | 119.28 | 119.81 | 117.86 | 117.89 | 117.05 | 960 |
| 21 mar 2024 | 118.73 | 119.00 | 118.01 | 118.74 | 117.89 | 311 |
| 20 mar 2024 | 117.63 | 119.07 | 117.02 | 118.90 | 118.05 | 67 |
| 19 mar 2024 | 118.72 | 119.03 | 118.03 | 118.10 | 117.26 | 56 |
| 18 mar 2024 | 119.00 | 119.79 | 117.72 | 118.58 | 117.73 | 305 |
| 18 mar 2024 | 0.81 Dividendo | |||||
| 15 mar 2024 | 119.41 | 120.84 | 119.28 | 120.84 | 119.17 | 150 |
| 14 mar 2024 | 119.46 | 119.46 | 117.77 | 118.75 | 117.11 | 359 |
| 13 mar 2024 | 119.27 | 119.92 | 118.56 | 118.85 | 117.21 | 62 |
| 12 mar 2024 | 117.16 | 118.37 | 117.16 | 118.26 | 116.63 | 11 |
| 11 mar 2024 | 117.38 | 117.91 | 116.78 | 117.40 | 115.78 | 24 |
| 08 mar 2024 | 117.70 | 118.44 | 117.11 | 117.96 | 116.33 | 178 |
| 07 mar 2024 | 118.38 | 118.38 | 116.87 | 117.17 | 115.55 | 666 |
| 06 mar 2024 | 116.02 | 119.17 | 115.50 | 117.49 | 115.87 | 2,159 |
| 05 mar 2024 | 112.23 | 112.63 | 112.18 | 112.18 | 110.64 | 112 |
| 04 mar 2024 | 113.46 | 113.62 | 112.50 | 112.89 | 111.33 | 23 |
| 01 mar 2024 | 114.52 | 114.58 | 113.21 | 113.69 | 112.12 | 161 |
| 29 feb 2024 | 114.45 | 114.45 | 112.62 | 112.62 | 111.07 | 1,081 |
| 28 feb 2024 | 113.50 | 113.80 | 112.99 | 113.74 | 112.17 | 149 |
| 27 feb 2024 | 112.16 | 112.92 | 112.16 | 112.56 | 111.01 | 21 |
| 26 feb 2024 | 112.64 | 112.73 | 111.32 | 111.39 | 109.85 | 34 |
| 23 feb 2024 | 112.41 | 112.75 | 112.38 | 112.75 | 111.20 | 276 |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 111.17 | 111.17 | 110.73 | 110.84 | 109.31 | 1 |
| 20 feb 2024 | 112.04 | 112.36 | 111.50 | 111.71 | 110.17 | 55 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 112.41 | 113.05 | 112.09 | 112.62 | 111.07 | 52 |
| 15 feb 2024 | 111.66 | 112.83 | 110.95 | 111.72 | 110.18 | 13,246 |
| 14 feb 2024 | 109.58 | 111.47 | 109.58 | 110.77 | 109.24 | 5,928 |
| 13 feb 2024 | 110.53 | 111.13 | 108.19 | 108.19 | 106.70 | 2,298 |
| *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.