Cincinnati Financial Corporation (CCJ.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
| 03 oct 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 02 oct 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 01 oct 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
| 30 sept 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 27 sept 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| 26 sept 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 25 sept 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 24 sept 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 23 sept 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 20 sept 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| 19 sept 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 18 sept 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 17 sept 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 17 sept 2024 | 0.81 Dividendo | |||||
| 16 sept 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.24 | - |
| 13 sept 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 120.84 | - |
| 12 sept 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.59 | - |
| 11 sept 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.03 | - |
| 10 sept 2024 | 124.25 | 125.80 | 124.25 | 125.80 | 124.97 | 9 |
| 09 sept 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.24 | - |
| 06 sept 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 121.54 | - |
| 05 sept 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.57 | - |
| 04 sept 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.13 | - |
| 03 sept 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 122.83 | - |
| 02 sept 2024 | 124.25 | 124.25 | 123.50 | 123.50 | 122.68 | 4 |
| 30 ago 2024 | 122.15 | 122.15 | 122.10 | 122.10 | 121.29 | 60 |
| 29 ago 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.00 | - |
| 28 ago 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.81 | - |
| 27 ago 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.71 | - |
| 26 ago 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.71 | - |
| 23 ago 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.66 | - |
| 22 ago 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.52 | - |
| 21 ago 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.52 | - |
| 20 ago 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 117.56 | - |
| 19 ago 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.61 | - |
| 16 ago 2024 | 117.95 | 118.60 | 117.95 | 118.60 | 117.81 | 200 |
| 15 ago 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.07 | - |
| 14 ago 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.98 | - |
| 13 ago 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 114.98 | - |
| 12 ago 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.27 | - |
| 09 ago 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.63 | - |
| 08 ago 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.39 | - |
| 07 ago 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.63 | - |
| 06 ago 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.49 | - |
| 05 ago 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.32 | - |
| 02 ago 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 118.86 | - |
| 01 ago 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 119.55 | - |
| 31 jul 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.25 | - |
| 30 jul 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 115.88 | - |
| 29 jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.24 | - |
| 26 jul 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.87 | - |
| 25 jul 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.67 | - |
| 24 jul 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.66 | - |
| 23 jul 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 109.52 | - |
| 22 jul 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.16 | - |
| 19 jul 2024 | 115.40 | 116.00 | 115.40 | 116.00 | 115.23 | 9 |
| 18 jul 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.28 | - |
| 17 jul 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.74 | - |
| 16 jul 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.20 | - |
| 15 jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.26 | - |
| 12 jul 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.66 | - |
| 11 jul 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.92 | - |
| 10 jul 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.13 | - |
| 09 jul 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.74 | - |
| 08 jul 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 105.94 | - |
| 05 jul 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.84 | - |
| 04 jul 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.18 | - |
| 03 jul 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.67 | - |
| 02 jul 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.06 | - |
| 01 jul 2024 | 109.45 | 109.65 | 109.45 | 109.65 | 108.92 | 13 |
| 28 jun 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.02 | - |
| 27 jun 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.49 | - |
| 26 jun 2024 | 107.95 | 108.15 | 107.95 | 108.15 | 107.43 | 80 |
| 25 jun 2024 | 108.35 | 108.65 | 108.35 | 108.65 | 107.93 | 200 |
| 24 jun 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.64 | - |
| 21 jun 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.74 | - |
| 20 jun 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.00 | - |
| 19 jun 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.00 | - |
| 18 jun 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.80 | - |
| 18 jun 2024 | 0.81 Dividendo | |||||
| 17 jun 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.20 | - |
| 14 jun 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 104.24 | - |
| 13 jun 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 103.59 | - |
| 12 jun 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 104.33 | - |
| 11 jun 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.27 | - |
| 10 jun 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.01 | - |
| 07 jun 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 103.79 | - |
| 06 jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.50 | - |
| 05 jun 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 103.99 | - |
| 04 jun 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 104.83 | - |
| 03 jun 2024 | 108.35 | 109.05 | 108.35 | 109.05 | 107.49 | 4 |
| 31 may 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.47 | - |
| 30 may 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 103.79 | - |
| 29 may 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 104.73 | - |
| 28 may 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 106.60 | - |
| 27 may 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 106.80 | - |
| 24 may 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 106.65 | - |
| 23 may 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.23 | - |
| 22 may 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.54 | - |
| *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.