CNA Financial Corporation (CNA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.05

+0.24

(+0.53%)

A partir del 03:58PM EDT. Mercado abierto.

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	44.89	45.17	44.89	45.05	45.05	135,750
09 may 2024	44.55	45.12	44.55	44.81	44.81	291,600
08 may 2024	44.32	45.02	44.32	44.78	44.78	239,800
07 may 2024	44.68	44.82	44.10	44.16	44.16	262,200
06 may 2024	42.93	44.72	42.33	44.54	44.54	328,900
03 may 2024	44.49	44.58	43.83	44.40	44.40	213,200
02 may 2024	44.70	44.79	44.34	44.58	44.58	185,400
01 may 2024	44.06	44.69	44.06	44.53	44.53	161,800
30 abr 2024	43.59	44.12	43.57	43.94	43.94	157,500
29 abr 2024	43.31	43.83	43.31	43.74	43.74	144,000
26 abr 2024	43.68	43.68	42.89	43.24	43.24	186,000
25 abr 2024	44.26	44.43	43.64	43.66	43.66	234,200
24 abr 2024	43.98	44.30	43.86	44.23	44.23	130,800
23 abr 2024	44.60	44.79	44.12	44.19	44.19	163,800
22 abr 2024	44.55	44.81	44.10	44.56	44.56	213,500
19 abr 2024	43.66	44.54	43.66	44.44	44.44	195,300
18 abr 2024	43.04	43.41	42.99	43.34	43.34	119,900
17 abr 2024	43.14	43.24	42.64	42.81	42.81	160,900
16 abr 2024	43.33	43.39	43.04	43.26	43.26	157,500
15 abr 2024	43.60	43.85	43.20	43.21	43.21	178,900
12 abr 2024	43.23	43.63	43.11	43.34	43.34	116,800
11 abr 2024	43.82	43.82	43.15	43.30	43.30	177,000
10 abr 2024	44.00	44.25	43.75	44.01	44.01	156,500
09 abr 2024	44.14	44.47	43.67	44.10	44.10	296,900
08 abr 2024	44.14	44.33	43.98	44.05	44.05	156,400
05 abr 2024	43.62	44.08	43.62	44.08	44.08	119,300
04 abr 2024	44.28	44.42	43.52	43.67	43.67	169,000
03 abr 2024	43.89	44.22	43.88	44.17	44.17	133,200
02 abr 2024	44.76	45.11	43.74	43.88	43.88	222,600
01 abr 2024	45.31	45.31	44.72	44.76	44.76	122,500
28 mar 2024	44.97	45.50	44.96	45.42	45.42	222,400
27 mar 2024	44.65	44.91	44.65	44.85	44.85	99,800
26 mar 2024	44.43	44.84	44.25	44.36	44.36	249,300
25 mar 2024	44.21	44.76	44.14	44.41	44.41	149,900
22 mar 2024	43.92	44.13	43.85	44.11	44.11	170,300
21 mar 2024	44.27	44.42	43.82	43.90	43.90	188,100
20 mar 2024	44.21	44.56	44.01	44.30	44.30	216,300
19 mar 2024	44.37	44.63	44.17	44.35	44.35	185,500
18 mar 2024	44.19	44.47	44.06	44.15	44.15	164,600
15 mar 2024	44.03	44.45	44.00	44.31	44.31	273,500
14 mar 2024	44.11	44.16	43.57	44.12	44.12	177,600
13 mar 2024	44.40	44.61	43.70	44.09	44.09	296,300
12 mar 2024	43.72	44.50	43.68	44.37	44.37	247,300
11 mar 2024	43.59	43.99	43.55	43.84	43.84	117,300
08 mar 2024	43.60	43.90	43.41	43.67	43.67	201,600
07 mar 2024	44.13	44.34	43.54	43.64	43.64	176,600
06 mar 2024	43.85	44.50	43.61	44.26	44.26	406,700
05 mar 2024	43.43	44.24	43.43	43.84	43.84	229,600
04 mar 2024	42.96	43.53	42.96	43.38	43.38	175,100
01 mar 2024	43.84	44.00	43.05	43.06	43.06	210,400
29 feb 2024	44.35	44.36	43.84	43.95	43.95	112,000
28 feb 2024	44.40	44.57	44.04	44.28	44.28	101,600
27 feb 2024	44.19	44.40	43.94	44.34	44.34	114,900
26 feb 2024	44.52	44.71	44.00	44.11	44.11	98,200
23 feb 2024	44.41	44.63	44.23	44.50	44.50	126,600
22 feb 2024	43.81	44.32	43.63	44.28	44.28	140,000
21 feb 2024	44.35	44.37	43.53	43.84	43.84	206,700
20 feb 2024	44.29	44.90	44.03	44.32	44.32	193,600
16 feb 2024	44.84	45.06	44.36	44.45	44.45	307,800
16 feb 2024	2.44 Dividendo
15 feb 2024	46.30	47.37	46.30	47.18	44.74	730,900
14 feb 2024	46.11	46.54	45.90	46.16	43.77	214,200
13 feb 2024	46.41	46.59	45.62	46.03	43.65	222,900
12 feb 2024	46.13	46.70	45.85	46.33	43.93	534,000
09 feb 2024	45.20	46.02	45.00	45.91	43.54	216,600
08 feb 2024	46.25	46.46	45.23	45.29	42.95	242,500
07 feb 2024	46.15	46.96	46.09	46.45	44.05	398,200
06 feb 2024	45.58	46.18	45.17	46.09	43.71	549,200
05 feb 2024	45.75	46.87	44.68	46.42	44.02	788,000
02 feb 2024	43.55	43.74	43.07	43.32	41.08	252,100
01 feb 2024	43.76	44.06	42.80	43.45	41.20	209,800
31 ene 2024	44.50	44.70	44.06	44.07	41.79	197,200
30 ene 2024	44.17	44.34	43.93	44.26	41.97	186,400
29 ene 2024	44.40	44.42	43.88	44.11	41.83	186,300
26 ene 2024	44.58	44.58	44.25	44.43	42.13	94,900
25 ene 2024	44.74	44.74	44.18	44.40	42.10	136,700
24 ene 2024	44.61	44.86	44.47	44.55	42.25	138,900
23 ene 2024	44.27	44.50	44.03	44.36	42.07	153,100
22 ene 2024	43.35	44.36	43.35	44.35	42.06	195,300
19 ene 2024	43.62	43.62	43.16	43.33	41.09	203,600
18 ene 2024	42.54	43.14	42.24	43.02	40.80	159,300
17 ene 2024	42.45	42.95	42.33	42.53	40.33	179,700
16 ene 2024	42.41	42.46	42.07	42.43	40.24	203,900
12 ene 2024	42.55	42.67	42.08	42.22	40.04	117,100
11 ene 2024	42.02	42.39	41.64	42.35	40.16	144,500
10 ene 2024	42.15	42.44	42.05	42.16	39.98	121,000
09 ene 2024	42.50	42.70	41.73	42.32	40.13	193,800
08 ene 2024	43.36	43.45	42.45	42.69	40.48	155,200
05 ene 2024	43.15	43.71	43.15	43.38	41.14	475,100
04 ene 2024	42.68	43.30	42.35	42.95	40.73	422,000
03 ene 2024	42.70	42.93	42.40	42.42	40.23	347,600
02 ene 2024	42.42	42.88	42.42	42.74	40.53	220,600
29 dic 2023	42.39	42.69	42.02	42.31	40.12	154,500
28 dic 2023	41.86	42.32	41.86	42.27	40.08	152,000
27 dic 2023	41.98	42.10	41.83	41.86	39.70	125,100
26 dic 2023	42.05	42.15	41.85	42.02	39.85	91,600
22 dic 2023	42.16	42.34	41.85	42.03	39.86	103,500
21 dic 2023	42.13	42.25	41.43	41.91	39.74	135,000
20 dic 2023	42.24	42.45	41.99	42.12	39.94	260,900
19 dic 2023	41.75	42.37	41.70	42.33	40.14	202,100
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...

S&P 5005,225.37+11.29(+0.22%)

Dow Jones39,532.07+144.31(+0.37%)

Nasdaq16,348.06+1.80(+0.01%)

Russell 20002,059.27-14.36(-0.69%)

Petróleo78.38-0.88(-1.11%)

Oro2,369.90+29.60(+1.26%)

CNA Financial Corporation (CNA)

S&P 500
5,225.37
+11.29(+0.22%)

Dow Jones
39,532.07
+144.31(+0.37%)

Nasdaq
16,348.06
+1.80(+0.01%)

Russell 2000
2,059.27
-14.36(-0.69%)

Petróleo
78.38
-0.88(-1.11%)

Oro
2,369.90
+29.60(+1.26%)