|
 Cincinnati Financ - [Ticker: CINF] |     | | Última Transacción | 81,480 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.07 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 82,080 | Mínimo | 81,000 | | Volumen | 346.207 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 70,700 x 300 - 70,720 x 900 | Yield | | | Cierre Anterior | 81,550 | PER | 0,00% | | Apertura | 81,190 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 40,27 | 314.300 | 40,70 | 40,11 | 40,50 | 00:00:00 | | 2004-10-14 | 39,34 | 803.100 | 40,38 | 38,92 | 40,32 | 00:00:00 | | 2004-10-15 | 39,47 | 861.100 | 39,69 | 38,40 | 39,56 | 00:00:00 | | 2004-10-18 | 39,63 | 458.600 | 39,94 | 39,11 | 39,11 | 00:00:00 | | 2004-10-19 | 38,80 | 492.200 | 39,73 | 38,67 | 39,71 | 00:00:00 | | 2004-10-20 | 39,12 | 472.200 | 39,22 | 38,41 | 39,01 | 00:00:00 | | 2004-10-21 | 38,87 | 392.800 | 39,25 | 38,43 | 38,50 | 00:00:00 | | 2004-10-22 | 39,19 | 382.200 | 39,68 | 39,00 | 39,13 | 00:00:00 | | 2004-10-25 | 39,70 | 494.400 | 39,72 | 38,63 | 38,91 | 00:00:00 | | 2004-10-26 | 41,33 | 730.900 | 41,33 | 39,66 | 39,78 | 00:00:00 | | 2004-10-27 | 41,58 | 291.700 | 41,70 | 40,89 | 41,38 | 00:00:00 | | 2004-10-28 | 41,92 | 313.600 | 41,97 | 40,88 | 41,23 | 00:00:00 | | 2004-10-29 | 41,75 | 940.800 | 42,00 | 41,65 | 41,89 | 00:00:00 | | 2004-11-01 | 42,00 | 209.900 | 42,04 | 41,71 | 41,84 | 00:00:00 | | 2004-11-02 | 42,36 | 362.700 | 42,54 | 41,97 | 42,10 | 00:00:00 | | 2004-11-03 | 42,44 | 625.300 | 42,73 | 41,93 | 42,38 | 00:00:00 | | 2004-11-04 | 42,55 | 536.500 | 42,61 | 40,82 | 41,09 | 00:00:00 | | 2004-11-05 | 42,68 | 383.900 | 42,76 | 42,01 | 42,41 | 00:00:00 | | 2004-11-08 | 42,82 | 277.300 | 43,00 | 42,47 | 42,60 | 00:00:00 | | 2004-11-09 | 42,90 | 423.800 | 43,15 | 42,81 | 42,93 | 00:00:00 | | 2004-11-10 | 43,20 | 253.800 | 43,37 | 42,90 | 43,01 | 00:00:00 | | 2004-11-11 | 43,33 | 315.700 | 43,41 | 43,01 | 43,14 | 00:00:00 | | 2004-11-12 | 43,45 | 356.700 | 43,46 | 42,77 | 43,41 | 00:00:00 | | 2004-11-15 | 43,74 | 455.100 | 43,85 | 43,31 | 43,53 | 00:00:00 | | 2004-11-16 | 43,76 | 372.500 | 43,98 | 43,73 | 43,85 | 00:00:00 | | 2004-11-17 | 43,97 | 376.600 | 44,38 | 43,76 | 43,90 | 00:00:00 | | 2004-11-18 | 43,98 | 389.100 | 44,34 | 43,81 | 44,22 | 00:00:00 | | 2004-11-19 | 43,77 | 353.700 | 44,24 | 43,59 | 44,12 | 00:00:00 | | 2004-11-22 | 44,15 | 258.500 | 44,24 | 43,76 | 43,90 | 00:00:00 | | 2004-11-23 | 44,14 | 385.700 | 44,32 | 43,64 | 44,30 | 00:00:00 | | 2004-11-24 | 44,31 | 443.700 | 44,59 | 44,11 | 44,30 | 00:00:00 | | 2004-11-26 | 44,72 | 132.300 | 44,82 | 44,32 | 44,47 | 00:00:00 | | 2004-11-29 | 44,78 | 366.800 | 44,95 | 44,49 | 44,89 | 00:00:00 | | 2004-11-30 | 44,80 | 361.500 | 45,12 | 44,42 | 44,91 | 00:00:00 | | 2004-12-01 | 45,48 | 519.600 | 45,59 | 44,71 | 45,04 | 00:00:00 | | 2004-12-02 | 45,51 | 436.000 | 45,70 | 45,06 | 45,40 | 00:00:00 | | 2004-12-03 | 44,32 | 773.500 | 44,78 | 44,19 | 44,50 | 00:00:00 | | 2004-12-06 | 44,62 | 290.800 | 44,65 | 44,01 | 44,40 | 00:00:00 | | 2004-12-07 | 44,03 | 321.300 | 44,76 | 44,03 | 44,57 | 00:00:00 | | 2004-12-08 | 44,15 | 507.800 | 44,58 | 43,60 | 44,58 | 00:00:00 | | 2004-12-09 | 44,20 | 317.200 | 44,27 | 43,61 | 43,81 | 00:00:00 | | 2004-12-10 | 44,40 | 354.500 | 44,46 | 43,77 | 44,32 | 00:00:00 | | 2004-12-13 | 44,58 | 340.100 | 44,65 | 44,16 | 44,60 | 00:00:00 | | 2004-12-14 | 44,54 | 391.000 | 44,56 | 44,17 | 44,25 | 00:00:00 | | 2004-12-15 | 44,88 | 464.100 | 44,89 | 44,25 | 44,31 | 00:00:00 | | 2004-12-16 | 44,28 | 374.700 | 44,86 | 44,11 | 44,75 | 00:00:00 | | 2004-12-17 | 43,78 | 1.037.900 | 44,45 | 43,52 | 43,52 | 00:00:00 | | 2004-12-20 | 43,77 | 400.200 | 44,03 | 43,51 | 43,82 | 00:00:00 | | 2004-12-21 | 43,95 | 353.300 | 44,10 | 43,60 | 43,92 | 00:00:00 | | 2004-12-22 | 44,02 | 328.900 | 44,35 | 43,80 | 44,06 | 00:00:00 | | 2004-12-23 | 43,87 | 156.200 | 44,17 | 43,80 | 43,91 | 00:00:00 | | 2004-12-27 | 43,72 | 241.900 | 44,11 | 43,56 | 43,85 | 00:00:00 | | 2004-12-28 | 44,11 | 158.000 | 44,11 | 43,65 | 43,65 | 00:00:00 | | 2004-12-29 | 44,22 | 184.900 | 44,35 | 44,07 | 44,23 | 00:00:00 | | 2004-12-30 | 44,27 | 182.800 | 44,38 | 44,10 | 44,37 | 00:00:00 | | 2004-12-31 | 44,26 | 262.700 | 44,50 | 43,77 | 43,77 | 00:00:00 | | 2005-01-03 | 44,45 | 471.200 | 44,64 | 44,17 | 44,54 | 00:00:00 | | 2005-01-04 | 43,78 | 367.400 | 44,59 | 43,78 | 44,57 | 00:00:00 | | 2005-01-05 | 44,60 | 708.200 | 45,20 | 44,30 | 44,77 | 00:00:00 | | 2005-01-06 | 44,92 | 354.700 | 45,13 | 44,41 | 45,07 | 00:00:00 | | 2005-01-07 | 44,71 | 310.600 | 45,61 | 44,64 | 45,42 | 00:00:00 | | 2005-01-10 | 44,75 | 298.100 | 45,10 | 44,59 | 44,98 | 00:00:00 | | 2005-01-11 | 44,45 | 420.100 | 45,01 | 44,38 | 44,79 | 00:00:00 | | 2005-01-12 | 44,17 | 550.300 | 45,10 | 43,78 | 45,04 | 00:00:00 | | 2005-01-13 | 43,87 | 397.100 | 44,71 | 43,77 | 44,50 | 00:00:00 | | 2005-01-14 | 44,16 | 333.800 | 44,51 | 43,93 | 44,51 | 00:00:00 | | 2005-01-18 | 44,80 | 335.900 | 44,90 | 44,05 | 44,47 | 00:00:00 | | 2005-01-19 | 44,55 | 300.300 | 44,97 | 44,55 | 44,80 | 00:00:00 | | 2005-01-20 | 44,22 | 357.300 | 44,78 | 44,07 | 44,71 | 00:00:00 | | 2005-01-21 | 43,80 | 378.300 | 44,59 | 43,67 | 44,54 | 00:00:00 | | 2005-01-24 | 43,71 | 404.100 | 44,18 | 43,71 | 44,06 | 00:00:00 | | 2005-01-25 | 43,83 | 312.500 | 44,61 | 43,77 | 44,48 | 00:00:00 | | 2005-01-26 | 44,16 | 361.500 | 44,43 | 43,88 | 44,39 | 00:00:00 | | 2005-01-27 | 43,57 | 307.500 | 44,47 | 43,45 | 44,45 | 00:00:00 | | 2005-01-28 | 43,09 | 347.100 | 44,18 | 42,88 | 44,16 | 00:00:00 | | 2005-01-31 | 44,12 | 416.400 | 44,15 | 43,56 | 43,90 | 00:00:00 | | 2005-02-01 | 44,29 | 402.100 | 44,70 | 43,94 | 44,70 | 00:00:00 | | 2005-02-02 | 44,75 | 604.800 | 45,15 | 44,58 | 45,02 | 00:00:00 | | 2005-02-03 | 44,76 | 351.900 | 45,05 | 44,57 | 45,05 | 00:00:00 | | 2005-02-04 | 45,33 | 586.300 | 45,38 | 44,67 | 44,98 | 00:00:00 | | 2005-02-07 | 45,28 | 442.000 | 45,70 | 45,27 | 45,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
