U.S. markets open in 1 hour 22 minutes
F S&P 500
5,259.50 +13.25 (+0.25%) F Dow Jones
39,711.00 +69.00 (+0.17%) F Nasdaq
18,318.00 +63.00 (+0.35%) E-mini Russell 2000 Index Futur
2,078.30 +10.40 (+0.50%) Petróleo
78.80 +0.54 (+0.69%) Oro
2,350.70 -24.30 (-1.02%)
Capitol Federal Financial, Inc. (CFFN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.10 | 5.12 | 5.04 | 5.09 | 5.09 | 410,400 |
| 09 may 2024 | 5.10 | 5.12 | 5.05 | 5.11 | 5.11 | 670,700 |
| 08 may 2024 | 4.99 | 5.12 | 4.97 | 5.07 | 5.07 | 773,000 |
| 07 may 2024 | 5.10 | 5.15 | 5.06 | 5.06 | 5.06 | 530,700 |
| 06 may 2024 | 5.11 | 5.16 | 5.04 | 5.06 | 5.06 | 651,600 |
| 03 may 2024 | 5.18 | 5.22 | 5.03 | 5.07 | 5.07 | 769,600 |
| 02 may 2024 | 5.04 | 5.10 | 4.95 | 5.09 | 5.09 | 1,003,900 |
| 02 may 2024 | 0.085 Dividendo | |||||
| 01 may 2024 | 4.78 | 5.22 | 4.78 | 5.10 | 5.01 | 1,482,300 |
| 30 abr 2024 | 4.80 | 4.83 | 4.76 | 4.77 | 4.69 | 737,800 |
| 29 abr 2024 | 4.82 | 4.90 | 4.80 | 4.81 | 4.73 | 866,200 |
| 26 abr 2024 | 4.93 | 4.98 | 4.81 | 4.81 | 4.73 | 1,253,300 |
| 25 abr 2024 | 5.02 | 5.05 | 4.81 | 4.96 | 4.88 | 1,667,900 |
| 24 abr 2024 | 5.31 | 5.42 | 4.98 | 5.18 | 5.09 | 1,310,100 |
| 23 abr 2024 | 5.23 | 5.33 | 5.20 | 5.28 | 5.19 | 1,240,600 |
| 22 abr 2024 | 5.31 | 5.34 | 5.21 | 5.21 | 5.12 | 719,900 |
| 19 abr 2024 | 5.13 | 5.29 | 5.07 | 5.28 | 5.19 | 1,127,600 |
| 18 abr 2024 | 5.11 | 5.22 | 5.10 | 5.16 | 5.07 | 835,500 |
| 17 abr 2024 | 5.18 | 5.20 | 5.08 | 5.12 | 5.03 | 841,600 |
| 16 abr 2024 | 5.15 | 5.18 | 5.09 | 5.10 | 5.01 | 768,500 |
| 15 abr 2024 | 5.30 | 5.40 | 5.16 | 5.21 | 5.12 | 894,300 |
| 12 abr 2024 | 5.28 | 5.35 | 5.23 | 5.29 | 5.20 | 1,164,600 |
| 11 abr 2024 | 5.32 | 5.41 | 5.24 | 5.33 | 5.24 | 818,500 |
| 10 abr 2024 | 5.40 | 5.40 | 5.15 | 5.26 | 5.17 | 1,165,400 |
| 09 abr 2024 | 5.54 | 5.60 | 5.50 | 5.53 | 5.44 | 640,200 |
| 08 abr 2024 | 5.48 | 5.55 | 5.47 | 5.50 | 5.41 | 614,000 |
| 05 abr 2024 | 5.56 | 5.57 | 5.43 | 5.46 | 5.37 | 383,900 |
| 04 abr 2024 | 5.65 | 5.70 | 5.54 | 5.57 | 5.48 | 630,300 |
| 03 abr 2024 | 5.61 | 5.67 | 5.54 | 5.55 | 5.46 | 675,600 |
| 02 abr 2024 | 5.67 | 5.73 | 5.57 | 5.66 | 5.57 | 987,600 |
| 01 abr 2024 | 5.93 | 5.93 | 5.75 | 5.76 | 5.66 | 532,200 |
| 28 mar 2024 | 5.90 | 6.04 | 5.90 | 5.96 | 5.86 | 863,400 |
| 27 mar 2024 | 5.65 | 5.90 | 5.64 | 5.90 | 5.80 | 646,000 |
| 26 mar 2024 | 5.67 | 5.72 | 5.55 | 5.60 | 5.51 | 698,700 |
| 25 mar 2024 | 5.69 | 5.74 | 5.65 | 5.66 | 5.57 | 487,100 |
| 22 mar 2024 | 5.83 | 5.86 | 5.63 | 5.63 | 5.54 | 593,800 |
| 21 mar 2024 | 5.79 | 5.88 | 5.46 | 5.81 | 5.71 | 966,200 |
| 20 mar 2024 | 5.45 | 5.83 | 5.41 | 5.75 | 5.65 | 917,400 |
| 19 mar 2024 | 5.60 | 5.66 | 5.51 | 5.51 | 5.42 | 828,000 |
| 18 mar 2024 | 5.81 | 5.81 | 5.59 | 5.60 | 5.51 | 1,018,600 |
| 15 mar 2024 | 5.67 | 5.86 | 5.67 | 5.83 | 5.73 | 2,388,600 |
| 14 mar 2024 | 5.79 | 5.80 | 5.66 | 5.69 | 5.60 | 1,044,000 |
| 13 mar 2024 | 5.73 | 5.89 | 5.73 | 5.83 | 5.73 | 820,000 |
| 12 mar 2024 | 5.83 | 5.83 | 5.68 | 5.76 | 5.66 | 814,600 |
| 11 mar 2024 | 5.85 | 5.90 | 5.80 | 5.83 | 5.73 | 519,100 |
| 08 mar 2024 | 5.90 | 5.97 | 5.86 | 5.89 | 5.79 | 704,000 |
| 07 mar 2024 | 5.91 | 5.94 | 5.79 | 5.83 | 5.73 | 846,100 |
| 06 mar 2024 | 5.83 | 5.86 | 5.66 | 5.84 | 5.74 | 1,359,000 |
| 05 mar 2024 | 5.57 | 5.94 | 5.53 | 5.81 | 5.71 | 1,388,800 |
| 04 mar 2024 | 5.65 | 5.73 | 5.55 | 5.57 | 5.48 | 883,200 |
| 01 mar 2024 | 5.75 | 5.79 | 5.64 | 5.65 | 5.56 | 815,900 |
| 29 feb 2024 | 5.88 | 5.95 | 5.76 | 5.79 | 5.69 | 1,090,000 |
| 28 feb 2024 | 5.67 | 5.80 | 5.63 | 5.73 | 5.63 | 1,101,200 |
| 27 feb 2024 | 5.78 | 5.84 | 5.72 | 5.74 | 5.64 | 742,000 |
| 26 feb 2024 | 5.80 | 5.87 | 5.72 | 5.75 | 5.65 | 705,400 |
| 23 feb 2024 | 5.86 | 5.91 | 5.78 | 5.84 | 5.74 | 583,400 |
| 22 feb 2024 | 5.91 | 5.97 | 5.80 | 5.86 | 5.76 | 799,500 |
| 21 feb 2024 | 5.89 | 5.95 | 5.82 | 5.94 | 5.84 | 795,300 |
| 20 feb 2024 | 5.81 | 5.98 | 5.77 | 5.90 | 5.80 | 755,300 |
| 16 feb 2024 | 6.00 | 6.03 | 5.81 | 5.89 | 5.79 | 832,300 |
| 15 feb 2024 | 5.98 | 6.12 | 5.94 | 6.07 | 5.97 | 932,600 |
| 14 feb 2024 | 5.90 | 5.99 | 5.79 | 5.90 | 5.80 | 998,700 |
| 13 feb 2024 | 5.95 | 5.97 | 5.72 | 5.80 | 5.70 | 1,405,800 |
| 12 feb 2024 | 6.12 | 6.25 | 6.10 | 6.16 | 6.06 | 1,046,600 |
| 09 feb 2024 | 5.92 | 6.12 | 5.84 | 6.11 | 6.01 | 1,047,100 |
| 08 feb 2024 | 5.84 | 6.03 | 5.84 | 5.92 | 5.82 | 927,400 |
| 07 feb 2024 | 5.89 | 5.90 | 5.74 | 5.83 | 5.73 | 1,226,000 |
| 06 feb 2024 | 6.04 | 6.10 | 5.90 | 5.91 | 5.81 | 903,900 |
| 05 feb 2024 | 6.09 | 6.10 | 5.87 | 6.03 | 5.93 | 1,442,000 |
| 02 feb 2024 | 6.18 | 6.29 | 6.06 | 6.19 | 6.09 | 1,238,200 |
| 01 feb 2024 | 6.29 | 6.40 | 6.14 | 6.34 | 6.23 | 1,245,600 |
| 01 feb 2024 | 0.085 Dividendo | |||||
| 31 ene 2024 | 6.50 | 6.57 | 6.34 | 6.34 | 6.15 | 1,675,300 |
| 30 ene 2024 | 6.53 | 6.61 | 6.50 | 6.58 | 6.38 | 727,100 |
| 29 ene 2024 | 6.40 | 6.58 | 6.35 | 6.56 | 6.36 | 945,700 |
| 26 ene 2024 | 6.44 | 6.59 | 6.41 | 6.44 | 6.25 | 1,256,100 |
| 25 ene 2024 | 6.17 | 6.53 | 6.13 | 6.40 | 6.21 | 1,294,700 |
| 24 ene 2024 | 6.08 | 6.26 | 6.03 | 6.04 | 5.86 | 1,367,500 |
| 23 ene 2024 | 6.20 | 6.21 | 6.06 | 6.08 | 5.90 | 682,200 |
| 22 ene 2024 | 6.03 | 6.25 | 6.00 | 6.15 | 5.97 | 871,200 |
| 19 ene 2024 | 5.88 | 5.97 | 5.79 | 5.97 | 5.79 | 604,700 |
| 18 ene 2024 | 5.85 | 5.86 | 5.74 | 5.84 | 5.67 | 723,500 |
| 17 ene 2024 | 5.71 | 5.84 | 5.69 | 5.84 | 5.67 | 861,800 |
| 16 ene 2024 | 5.90 | 5.97 | 5.78 | 5.82 | 5.65 | 677,000 |
| 12 ene 2024 | 6.12 | 6.16 | 5.87 | 6.00 | 5.82 | 625,200 |
| 11 ene 2024 | 6.11 | 6.14 | 5.90 | 6.06 | 5.88 | 941,000 |
| 10 ene 2024 | 5.95 | 6.19 | 5.95 | 6.18 | 6.00 | 861,400 |
| 09 ene 2024 | 6.00 | 6.04 | 5.91 | 6.00 | 5.82 | 669,200 |
| 08 ene 2024 | 6.16 | 6.17 | 6.04 | 6.10 | 5.92 | 702,400 |
| 05 ene 2024 | 6.07 | 6.24 | 6.07 | 6.16 | 5.98 | 1,065,600 |
| 04 ene 2024 | 6.22 | 6.31 | 6.12 | 6.13 | 5.95 | 781,500 |
| 03 ene 2024 | 6.39 | 6.44 | 6.18 | 6.20 | 6.01 | 764,900 |
| 02 ene 2024 | 6.39 | 6.55 | 6.31 | 6.44 | 6.25 | 742,700 |
| 29 dic 2023 | 6.56 | 6.58 | 6.42 | 6.45 | 6.26 | 913,000 |
| 28 dic 2023 | 6.64 | 6.65 | 6.56 | 6.59 | 6.39 | 485,200 |
| 27 dic 2023 | 6.77 | 6.78 | 6.66 | 6.67 | 6.47 | 596,000 |
| 26 dic 2023 | 6.73 | 6.80 | 6.67 | 6.77 | 6.57 | 755,200 |
| 22 dic 2023 | 6.67 | 6.80 | 6.63 | 6.69 | 6.49 | 953,600 |
| 21 dic 2023 | 6.63 | 6.73 | 6.58 | 6.62 | 6.42 | 565,600 |
| 20 dic 2023 | 6.64 | 6.82 | 6.48 | 6.56 | 6.36 | 1,130,800 |
| *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.