U.S. markets open in 3 hours 6 minutes
F S&P 500
5,252.75 +6.50 (+0.12%) F Dow Jones
39,669.00 +27.00 (+0.07%) F Nasdaq
18,293.00 +38.00 (+0.21%) E-mini Russell 2000 Index Futur
2,076.50 +8.60 (+0.42%) Petróleo
78.45 +0.19 (+0.24%) Oro
2,347.70 -27.30 (-1.15%)
Citizens Financial Group, Inc. (CFG-PD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:20PM EDT
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 | 25.47 | 25.47 | 25.36 | 25.41 | 25.41 | 13,408 |
| 09 may 2024 | 25.31 | 25.44 | 25.31 | 25.43 | 25.43 | 12,936 |
| 08 may 2024 | 25.32 | 25.41 | 25.31 | 25.34 | 25.34 | 13,454 |
| 07 may 2024 | 25.34 | 25.46 | 25.30 | 25.38 | 25.38 | 32,332 |
| 06 may 2024 | 25.42 | 25.42 | 25.28 | 25.41 | 25.41 | 10,465 |
| 03 may 2024 | 25.27 | 25.42 | 25.24 | 25.33 | 25.33 | 28,599 |
| 02 may 2024 | 25.18 | 25.39 | 25.18 | 25.33 | 25.33 | 15,170 |
| 01 may 2024 | 25.27 | 25.28 | 25.10 | 25.18 | 25.18 | 19,287 |
| 30 abr 2024 | 25.08 | 25.27 | 25.06 | 25.27 | 25.27 | 282,632 |
| 29 abr 2024 | 25.06 | 25.17 | 25.06 | 25.12 | 25.12 | 210,528 |
| 26 abr 2024 | 25.16 | 25.16 | 25.05 | 25.06 | 25.06 | 26,424 |
| 25 abr 2024 | 25.00 | 25.17 | 24.98 | 25.11 | 25.11 | 31,932 |
| 24 abr 2024 | 25.08 | 25.13 | 25.00 | 25.04 | 25.04 | 27,417 |
| 23 abr 2024 | 25.07 | 25.11 | 25.05 | 25.08 | 25.08 | 33,320 |
| 22 abr 2024 | 25.05 | 25.18 | 25.05 | 25.07 | 25.07 | 24,015 |
| 19 abr 2024 | 25.10 | 25.11 | 25.04 | 25.05 | 25.05 | 17,707 |
| 18 abr 2024 | 25.20 | 25.22 | 25.05 | 25.08 | 25.08 | 34,010 |
| 17 abr 2024 | 25.02 | 25.19 | 25.02 | 25.14 | 25.14 | 16,232 |
| 16 abr 2024 | 24.95 | 25.16 | 24.87 | 25.11 | 25.11 | 27,902 |
| 15 abr 2024 | 25.15 | 25.15 | 24.84 | 25.01 | 25.01 | 48,967 |
| 12 abr 2024 | 25.16 | 25.17 | 25.01 | 25.05 | 25.05 | 25,955 |
| 11 abr 2024 | 25.17 | 25.23 | 25.16 | 25.18 | 25.18 | 15,282 |
| 10 abr 2024 | 25.22 | 25.22 | 25.11 | 25.22 | 25.22 | 26,011 |
| 09 abr 2024 | 25.28 | 25.28 | 25.16 | 25.23 | 25.23 | 20,019 |
| 08 abr 2024 | 25.37 | 25.38 | 25.20 | 25.30 | 25.30 | 20,062 |
| 05 abr 2024 | 25.30 | 25.31 | 25.20 | 25.29 | 25.29 | 13,136 |
| 04 abr 2024 | 25.16 | 25.32 | 25.16 | 25.30 | 25.30 | 22,689 |
| 03 abr 2024 | 25.19 | 25.25 | 25.03 | 25.14 | 25.14 | 30,680 |
| 02 abr 2024 | 25.25 | 25.33 | 25.15 | 25.18 | 25.18 | 15,488 |
| 01 abr 2024 | 25.24 | 25.51 | 25.15 | 25.30 | 25.30 | 18,036 |
| 28 mar 2024 | 25.39 | 25.39 | 25.20 | 25.35 | 25.35 | 19,281 |
| 27 mar 2024 | 25.15 | 25.44 | 25.06 | 25.40 | 25.40 | 23,205 |
| 26 mar 2024 | 25.01 | 25.15 | 25.01 | 25.15 | 25.15 | 20,805 |
| 25 mar 2024 | 25.02 | 25.13 | 24.97 | 25.10 | 25.10 | 14,642 |
| 22 mar 2024 | 25.25 | 25.26 | 25.00 | 25.15 | 25.15 | 24,895 |
| 21 mar 2024 | 25.28 | 25.32 | 25.15 | 25.16 | 25.16 | 24,033 |
| 21 mar 2024 | 0.396875 Dividendo | |||||
| 20 mar 2024 | 25.32 | 25.59 | 25.20 | 25.59 | 25.19 | 21,454 |
| 19 mar 2024 | 25.25 | 25.34 | 25.17 | 25.34 | 24.95 | 20,681 |
| 18 mar 2024 | 25.12 | 25.23 | 25.10 | 25.22 | 24.82 | 20,247 |
| 15 mar 2024 | 25.18 | 25.25 | 25.08 | 25.17 | 24.78 | 11,221 |
| 14 mar 2024 | 25.24 | 25.33 | 25.06 | 25.15 | 24.76 | 22,390 |
| 13 mar 2024 | 25.12 | 25.41 | 25.12 | 25.31 | 24.92 | 18,071 |
| 12 mar 2024 | 25.18 | 25.28 | 25.06 | 25.26 | 24.87 | 21,979 |
| 11 mar 2024 | 25.25 | 25.25 | 25.15 | 25.17 | 24.78 | 17,393 |
| 08 mar 2024 | 25.26 | 25.35 | 25.19 | 25.20 | 24.81 | 22,107 |
| 07 mar 2024 | 25.18 | 25.29 | 25.18 | 25.26 | 24.87 | 17,646 |
| 06 mar 2024 | 25.14 | 25.25 | 25.10 | 25.21 | 24.82 | 14,244 |
| 05 mar 2024 | 25.01 | 25.14 | 24.97 | 25.14 | 24.75 | 15,034 |
| 04 mar 2024 | 25.29 | 25.29 | 24.96 | 25.08 | 24.69 | 24,102 |
| 01 mar 2024 | 25.25 | 25.25 | 25.09 | 25.25 | 24.86 | 20,559 |
| 29 feb 2024 | 25.16 | 25.24 | 25.05 | 25.20 | 24.81 | 71,854 |
| 28 feb 2024 | 25.05 | 25.18 | 24.98 | 25.17 | 24.78 | 17,863 |
| 27 feb 2024 | 25.05 | 25.10 | 24.97 | 25.08 | 24.69 | 14,999 |
| 26 feb 2024 | 25.03 | 25.05 | 24.95 | 25.05 | 24.66 | 18,871 |
| 23 feb 2024 | 24.90 | 25.14 | 24.90 | 25.10 | 24.71 | 27,941 |
| 22 feb 2024 | 24.83 | 25.00 | 24.83 | 24.91 | 24.52 | 13,948 |
| 21 feb 2024 | 24.72 | 25.00 | 24.70 | 24.90 | 24.51 | 22,461 |
| 20 feb 2024 | 24.91 | 25.02 | 24.75 | 24.85 | 24.46 | 11,235 |
| 16 feb 2024 | 24.85 | 24.92 | 24.73 | 24.80 | 24.42 | 24,632 |
| 15 feb 2024 | 24.75 | 25.05 | 24.75 | 24.86 | 24.47 | 19,792 |
| 14 feb 2024 | 24.74 | 25.06 | 24.68 | 24.77 | 24.39 | 12,613 |
| 13 feb 2024 | 24.70 | 24.83 | 24.56 | 24.83 | 24.44 | 27,047 |
| 12 feb 2024 | 24.52 | 24.83 | 24.52 | 24.83 | 24.44 | 27,200 |
| 09 feb 2024 | 24.54 | 24.60 | 24.45 | 24.58 | 24.20 | 28,469 |
| 08 feb 2024 | 24.29 | 24.50 | 24.25 | 24.45 | 24.07 | 30,923 |
| 07 feb 2024 | 24.33 | 24.47 | 24.30 | 24.40 | 24.02 | 37,812 |
| 06 feb 2024 | 24.51 | 24.59 | 24.20 | 24.31 | 23.93 | 49,869 |
| 05 feb 2024 | 24.50 | 24.50 | 24.35 | 24.40 | 24.02 | 57,877 |
| 02 feb 2024 | 24.30 | 24.60 | 24.30 | 24.60 | 24.22 | 32,483 |
| 01 feb 2024 | 24.39 | 24.45 | 24.12 | 24.30 | 23.92 | 67,113 |
| 31 ene 2024 | 24.64 | 24.68 | 24.20 | 24.27 | 23.89 | 101,215 |
| 30 ene 2024 | 24.67 | 24.83 | 24.62 | 24.75 | 24.36 | 26,517 |
| 29 ene 2024 | 24.70 | 24.94 | 24.60 | 24.76 | 24.38 | 33,301 |
| 26 ene 2024 | 24.73 | 24.84 | 24.67 | 24.67 | 24.29 | 36,310 |
| 25 ene 2024 | 24.65 | 24.76 | 24.60 | 24.76 | 24.38 | 26,163 |
| 24 ene 2024 | 24.56 | 24.75 | 24.46 | 24.61 | 24.23 | 23,527 |
| 23 ene 2024 | 24.54 | 24.78 | 24.45 | 24.54 | 24.16 | 45,531 |
| 22 ene 2024 | 24.48 | 24.71 | 24.45 | 24.54 | 24.16 | 44,089 |
| 19 ene 2024 | 24.40 | 24.52 | 24.39 | 24.50 | 24.12 | 144,058 |
| 18 ene 2024 | 24.41 | 24.66 | 24.37 | 24.50 | 24.12 | 45,120 |
| 17 ene 2024 | 24.32 | 24.47 | 24.30 | 24.47 | 24.09 | 38,354 |
| 16 ene 2024 | 24.33 | 24.47 | 24.26 | 24.33 | 23.95 | 53,741 |
| 12 ene 2024 | 24.56 | 24.67 | 24.29 | 24.32 | 23.94 | 45,205 |
| 11 ene 2024 | 24.45 | 24.58 | 24.31 | 24.38 | 24.00 | 24,445 |
| 10 ene 2024 | 24.31 | 24.78 | 24.31 | 24.40 | 24.02 | 36,637 |
| 09 ene 2024 | 24.35 | 24.55 | 24.33 | 24.35 | 23.97 | 19,015 |
| 08 ene 2024 | 24.49 | 24.78 | 24.38 | 24.50 | 24.12 | 37,617 |
| 05 ene 2024 | 24.26 | 24.40 | 24.25 | 24.34 | 23.96 | 18,380 |
| 04 ene 2024 | 24.42 | 24.45 | 24.23 | 24.30 | 23.92 | 24,778 |
| 03 ene 2024 | 24.24 | 24.41 | 23.99 | 24.30 | 23.92 | 16,198 |
| 02 ene 2024 | 24.13 | 24.49 | 24.13 | 24.38 | 24.00 | 21,513 |
| 29 dic 2023 | 24.14 | 24.49 | 24.00 | 24.00 | 23.63 | 59,257 |
| 28 dic 2023 | 24.22 | 24.37 | 24.12 | 24.24 | 23.86 | 38,907 |
| 27 dic 2023 | 24.26 | 24.34 | 24.05 | 24.25 | 23.87 | 33,536 |
| 26 dic 2023 | 24.32 | 24.43 | 24.22 | 24.25 | 23.87 | 37,162 |
| 22 dic 2023 | 24.26 | 24.51 | 24.25 | 24.30 | 23.92 | 24,456 |
| 21 dic 2023 | 24.30 | 24.40 | 24.20 | 24.32 | 23.94 | 72,204 |
| 21 dic 2023 | 0.396875 Dividendo | |||||
| 20 dic 2023 | 24.57 | 24.78 | 24.43 | 24.55 | 23.78 | 58,789 |
| *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.