|
 Cincinnati Financ - [Ticker: CINF] |     | | Última Transacción | 35,020 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,320 (+0,920%) | Rango 52 Semanas | [23,650 - 36,550] | | Máximo | 35,140 | Mínimo | 34,731 | | Volumen | 777.967 | Volumen Medio (3m) | 1.170.560 | | Demanda / Oferta | 34,480 x 100 - 35,560 x 100 | Yield | 4,64 | | Cierre Anterior | 34,700 | PER | 29,66% | | Apertura | 34,850 | EPS | 1,17 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 6 | Objetivo Estimado 1 Año | 32,830 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CINF desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 30,35 | 323.100 | 30,76 | 30,07 | 30,69 | 00:00:00 | | 2000-01-04 | 30,32 | 472.200 | 30,32 | 29,58 | 29,95 | 00:00:00 | | 2000-01-05 | 30,63 | 333.100 | 31,01 | 30,20 | 30,20 | 00:00:00 | | 2000-01-06 | 30,82 | 574.300 | 31,33 | 30,51 | 30,57 | 00:00:00 | | 2000-01-07 | 31,44 | 303.000 | 31,44 | 30,82 | 30,88 | 00:00:00 | | 2000-01-10 | 30,57 | 352.700 | 31,50 | 30,57 | 31,32 | 00:00:00 | | 2000-01-11 | 30,32 | 296.200 | 30,82 | 29,95 | 30,69 | 00:00:00 | | 2000-01-12 | 30,57 | 754.600 | 31,32 | 29,95 | 30,20 | 00:00:00 | | 2000-01-13 | 30,94 | 156.600 | 31,07 | 29,89 | 30,73 | 00:00:00 | | 2000-01-14 | 30,20 | 251.700 | 31,44 | 30,20 | 30,94 | 00:00:00 | | 2000-01-18 | 29,33 | 367.500 | 30,57 | 29,14 | 30,20 | 00:00:00 | | 2000-01-19 | 29,70 | 775.800 | 30,45 | 29,33 | 29,51 | 00:00:00 | | 2000-01-20 | 28,77 | 343.000 | 30,01 | 28,77 | 29,51 | 00:00:00 | | 2000-01-21 | 29,89 | 664.700 | 30,14 | 29,45 | 29,83 | 00:00:00 | | 2000-01-24 | 29,55 | 384.100 | 30,07 | 29,45 | 30,07 | 00:00:00 | | 2000-01-25 | 29,39 | 266.500 | 29,95 | 29,27 | 29,45 | 00:00:00 | | 2000-01-26 | 30,14 | 397.200 | 30,26 | 29,45 | 29,45 | 00:00:00 | | 2000-01-27 | 28,96 | 194.300 | 30,26 | 28,83 | 30,07 | 00:00:00 | | 2000-01-28 | 27,46 | 268.900 | 28,83 | 27,22 | 28,83 | 00:00:00 | | 2000-01-31 | 28,58 | 303.300 | 29,33 | 27,34 | 27,49 | 00:00:00 | | 2000-02-01 | 28,89 | 449.300 | 29,95 | 28,09 | 28,58 | 00:00:00 | | 2000-02-02 | 28,33 | 259.900 | 28,71 | 27,59 | 28,64 | 00:00:00 | | 2000-02-03 | 29,33 | 392.800 | 29,83 | 28,21 | 28,46 | 00:00:00 | | 2000-02-04 | 29,70 | 659.700 | 30,32 | 29,20 | 29,27 | 00:00:00 | | 2000-02-07 | 28,64 | 761.600 | 29,86 | 28,58 | 29,70 | 00:00:00 | | 2000-02-08 | 28,58 | 414.900 | 29,58 | 28,58 | 28,58 | 00:00:00 | | 2000-02-09 | 29,11 | 559.200 | 29,83 | 28,46 | 28,46 | 00:00:00 | | 2000-02-10 | 28,80 | 474.500 | 28,96 | 28,64 | 28,92 | 00:00:00 | | 2000-02-11 | 28,71 | 294.300 | 28,89 | 28,40 | 28,89 | 00:00:00 | | 2000-02-14 | 28,55 | 373.200 | 28,89 | 28,52 | 28,71 | 00:00:00 | | 2000-02-15 | 30,01 | 543.100 | 30,01 | 28,52 | 28,71 | 00:00:00 | | 2000-02-16 | 30,20 | 465.900 | 30,26 | 29,76 | 29,95 | 00:00:00 | | 2000-02-17 | 30,57 | 329.800 | 30,88 | 30,07 | 30,17 | 00:00:00 | | 2000-02-18 | 30,51 | 590.600 | 30,69 | 29,83 | 30,63 | 00:00:00 | | 2000-02-22 | 30,38 | 401.500 | 31,32 | 30,14 | 30,32 | 00:00:00 | | 2000-02-23 | 28,00 | 5.363 | 28,51 | 27,66 | 27,72 | 00:00:00 | | 2000-02-24 | 30,01 | 389.700 | 30,82 | 30,01 | 30,63 | 00:00:00 | | 2000-02-25 | 29,58 | 309.100 | 30,57 | 29,58 | 30,01 | 00:00:00 | | 2000-02-28 | 29,76 | 297.900 | 30,51 | 29,70 | 29,73 | 00:00:00 | | 2000-02-29 | 29,70 | 347.800 | 30,14 | 29,70 | 29,73 | 00:00:00 | | 2000-03-01 | 30,20 | 543.800 | 30,20 | 29,51 | 29,70 | 00:00:00 | | 2000-03-02 | 31,56 | 771.900 | 32,06 | 29,83 | 29,95 | 00:00:00 | | 2000-03-03 | 31,63 | 284.300 | 32,06 | 30,82 | 31,88 | 00:00:00 | | 2000-03-06 | 29,20 | 408.700 | 31,75 | 28,83 | 31,50 | 00:00:00 | | 2000-03-07 | 27,90 | 431.700 | 29,42 | 27,34 | 29,39 | 00:00:00 | | 2000-03-08 | 26,53 | 361.200 | 28,19 | 26,10 | 28,09 | 00:00:00 | | 2000-03-09 | 27,96 | 690.300 | 27,96 | 26,03 | 26,53 | 00:00:00 | | 2000-03-10 | 26,72 | 526.100 | 27,84 | 26,72 | 27,84 | 00:00:00 | | 2000-03-13 | 27,22 | 408.700 | 27,40 | 26,22 | 26,22 | 00:00:00 | | 2000-03-14 | 27,06 | 306.900 | 27,34 | 26,35 | 27,22 | 00:00:00 | | 2000-03-15 | 28,58 | 347.500 | 28,71 | 26,97 | 27,03 | 00:00:00 | | 2000-03-16 | 32,00 | 593.000 | 32,06 | 28,58 | 28,68 | 00:00:00 | | 2000-03-17 | 30,82 | 818.700 | 32,31 | 30,63 | 31,81 | 00:00:00 | | 2000-03-20 | 31,75 | 434.300 | 32,19 | 30,45 | 30,45 | 00:00:00 | | 2000-03-21 | 32,37 | 348.700 | 33,68 | 31,63 | 31,78 | 00:00:00 | | 2000-03-22 | 32,06 | 316.200 | 32,75 | 31,75 | 32,56 | 00:00:00 | | 2000-03-23 | 32,56 | 381.500 | 32,63 | 31,25 | 31,94 | 00:00:00 | | 2000-03-24 | 34,00 | 201.500 | 34,12 | 32,00 | 32,38 | 00:00:00 | | 2000-03-27 | 32,12 | 196.800 | 34,00 | 31,81 | 33,50 | 00:00:00 | | 2000-03-28 | 33,00 | 376.700 | 33,37 | 31,13 | 32,12 | 00:00:00 | | 2000-03-29 | 33,48 | 515.000 | 33,50 | 32,44 | 32,50 | 00:00:00 | | 2000-03-30 | 35,19 | 427.700 | 35,50 | 33,13 | 33,19 | 00:00:00 | | 2000-03-31 | 37,63 | 700.500 | 37,98 | 35,00 | 35,12 | 00:00:00 | | 2000-04-03 | 38,94 | 1.405.500 | 39,62 | 37,31 | 37,47 | 00:00:00 | | 2000-04-04 | 39,03 | 809.500 | 39,44 | 38,52 | 38,62 | 00:00:00 | | 2000-04-05 | 39,94 | 493.100 | 40,00 | 38,62 | 38,94 | 00:00:00 | | 2000-04-06 | 39,94 | 866.700 | 40,06 | 39,75 | 39,88 | 00:00:00 | | 2000-04-07 | 40,00 | 431.400 | 40,00 | 39,44 | 39,88 | 00:00:00 | | 2000-04-10 | 40,31 | 1.528.300 | 40,75 | 39,56 | 39,69 | 00:00:00 | | 2000-04-11 | 40,31 | 488.800 | 40,75 | 39,88 | 40,00 | 00:00:00 | | 2000-04-12 | 39,94 | 362.400 | 40,37 | 39,88 | 40,06 | 00:00:00 | | 2000-04-13 | 40,64 | 508.100 | 40,87 | 39,88 | 40,06 | 00:00:00 | | 2000-04-14 | 38,87 | 250.000 | 40,13 | 38,62 | 40,06 | 00:00:00 | | 2000-04-17 | 40,02 | 393.800 | 40,50 | 38,50 | 38,87 | 00:00:00 | | 2000-04-18 | 40,50 | 387.000 | 40,75 | 39,75 | 40,06 | 00:00:00 | | 2000-04-19 | 39,50 | 174.000 | 40,44 | 38,62 | 40,28 | 00:00:00 | | 2000-04-20 | 40,13 | 239.800 | 40,25 | 38,19 | 39,36 | 00:00:00 | | 2000-04-24 | 40,72 | 236.500 | 40,75 | 39,81 | 39,91 | 00:00:00 | | 2000-04-25 | 42,00 | 781.600 | 42,44 | 40,31 | 40,34 | 00:00:00 | | 2000-04-26 | 40,94 | 822.100 | 42,13 | 40,94 | 41,87 | 00:00:00 | | 2000-04-27 | 39,56 | 407.200 | 40,50 | 39,38 | 40,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
