Cincinnati Financial Corp (CCJ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 225 |
| 05 jul 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 04 jul 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 03 jul 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 02 jul 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 01 jul 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 28 jun 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| 27 jun 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| 26 jun 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 25 jun 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 24 jun 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 21 jun 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 20 jun 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 19 jun 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 18 jun 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 18 jun 2024 | 0.81 Dividendo | |||||
| 17 jun 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.49 | - |
| 14 jun 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 104.94 | - |
| 13 jun 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.89 | - |
| 12 jun 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 105.63 | - |
| 11 jun 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.52 | - |
| 10 jun 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.67 | - |
| 07 jun 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 104.84 | - |
| 06 jun 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 104.84 | - |
| 05 jun 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.28 | - |
| 04 jun 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.13 | - |
| 03 jun 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.52 | - |
| 31 may 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.13 | - |
| 30 may 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.09 | - |
| 29 may 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.03 | - |
| 28 may 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 107.62 | - |
| 27 may 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 107.71 | - |
| 24 may 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 107.71 | - |
| 23 may 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.96 | - |
| 22 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.21 | - |
| 21 may 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 107.91 | - |
| 20 may 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 109.40 | - |
| 17 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.16 | - |
| 16 may 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.22 | - |
| 15 may 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.56 | - |
| 14 may 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.10 | - |
| 13 may 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.35 | - |
| 10 may 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.81 | - |
| 09 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.21 | - |
| 08 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.21 | - |
| 07 may 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.21 | - |
| 06 may 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 107.96 | - |
| 03 may 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 107.96 | - |
| 02 may 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 108.61 | - |
| 30 abr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.04 | - |
| 29 abr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.20 | - |
| 26 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.15 | - |
| 25 abr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.14 | - |
| 24 abr 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.48 | - |
| 23 abr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.53 | - |
| 22 abr 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 111.68 | - |
| 19 abr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.96 | - |
| 18 abr 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 107.62 | - |
| 17 abr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.25 | - |
| 16 abr 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.25 | - |
| 15 abr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 110.69 | - |
| 12 abr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 110.69 | - |
| 11 abr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 111.39 | - |
| 10 abr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 109.80 | - |
| 09 abr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.14 | - |
| 08 abr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.09 | - |
| 05 abr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.54 | - |
| 04 abr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 111.39 | - |
| 03 abr 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.03 | - |
| 02 abr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 112.83 | - |
| 28 mar 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 112.83 | - |
| 27 mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.34 | - |
| 26 mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.34 | - |
| 25 mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.76 | - |
| 22 mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.56 | - |
| 21 mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.76 | - |
| 20 mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.67 | - |
| 19 mar 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.06 | - |
| 18 mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.25 | - |
| 18 mar 2024 | 0.81 Dividendo | |||||
| 15 mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.15 | - |
| 14 mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.07 | - |
| 13 mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 106.48 | - |
| 12 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.59 | - |
| 11 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.59 | - |
| 08 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.59 | - |
| 07 mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.18 | - |
| 06 mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 101.65 | - |
| 05 mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.14 | - |
| 04 mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 103.23 | - |
| 01 mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 103.82 | - |
| 29 feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.13 | - |
| 28 feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 102.83 | - |
| 27 feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.95 | - |
| 26 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.44 | - |
| 23 feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.95 | - |
| 22 feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.16 | - |
| 21 feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.16 | - |
| 20 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 102.34 | - |
| 19 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 102.34 | - |
| *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.