|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 39,62 | 270.000 | 39,85 | 39,44 | 39,55 | 00:00:00 | | 2005-06-03 | 39,47 | 261.800 | 39,92 | 39,20 | 39,51 | 00:00:00 | | 2005-06-06 | 39,83 | 452.200 | 39,85 | 39,39 | 39,60 | 00:00:00 | | 2005-06-07 | 39,47 | 518.900 | 39,99 | 39,11 | 39,95 | 00:00:00 | | 2005-06-08 | 39,45 | 317.700 | 39,75 | 39,31 | 39,62 | 00:00:00 | | 2005-06-09 | 39,73 | 322.600 | 39,74 | 39,16 | 39,72 | 00:00:00 | | 2005-06-10 | 39,53 | 282.700 | 39,80 | 39,30 | 39,55 | 00:00:00 | | 2005-06-13 | 39,71 | 231.600 | 40,06 | 39,36 | 39,36 | 00:00:00 | | 2005-06-14 | 39,66 | 367.300 | 39,95 | 39,47 | 39,95 | 00:00:00 | | 2005-06-15 | 39,80 | 231.300 | 39,92 | 39,53 | 39,82 | 00:00:00 | | 2005-06-16 | 40,11 | 281.500 | 40,25 | 39,73 | 39,87 | 00:00:00 | | 2005-06-17 | 40,93 | 806.500 | 40,93 | 39,65 | 40,41 | 00:00:00 | | 2005-06-20 | 40,45 | 598.400 | 40,80 | 40,27 | 40,65 | 00:00:00 | | 2005-06-21 | 40,37 | 322.500 | 40,69 | 40,15 | 40,55 | 00:00:00 | | 2005-06-22 | 39,76 | 567.200 | 40,59 | 39,58 | 40,59 | 00:00:00 | | 2005-06-23 | 39,34 | 377.800 | 39,93 | 39,28 | 39,89 | 00:00:00 | | 2005-06-24 | 39,13 | 737.700 | 39,49 | 38,89 | 39,47 | 00:00:00 | | 2005-06-27 | 39,89 | 443.000 | 39,94 | 38,87 | 38,87 | 00:00:00 | | 2005-06-28 | 40,07 | 310.700 | 40,23 | 39,88 | 40,01 | 00:00:00 | | 2005-06-29 | 39,99 | 300.700 | 40,27 | 39,85 | 40,25 | 00:00:00 | | 2005-06-30 | 39,56 | 351.500 | 40,20 | 39,54 | 39,88 | 00:00:00 | | 2005-07-01 | 40,07 | 288.600 | 40,08 | 39,61 | 39,77 | 00:00:00 | | 2005-07-05 | 40,34 | 330.100 | 40,47 | 39,78 | 39,98 | 00:00:00 | | 2005-07-06 | 39,73 | 343.200 | 40,37 | 39,68 | 40,31 | 00:00:00 | | 2005-07-07 | 40,00 | 359.100 | 40,05 | 39,00 | 39,12 | 00:00:00 | | 2005-07-08 | 40,12 | 237.400 | 40,15 | 39,51 | 40,08 | 00:00:00 | | 2005-07-11 | 40,38 | 296.200 | 40,60 | 39,74 | 40,31 | 00:00:00 | | 2005-07-12 | 40,24 | 187.500 | 40,50 | 40,12 | 40,50 | 00:00:00 | | 2005-07-13 | 40,10 | 207.300 | 40,43 | 39,98 | 40,25 | 00:00:00 | | 2005-07-14 | 39,95 | 364.100 | 40,37 | 39,71 | 40,33 | 00:00:00 | | 2005-07-15 | 40,10 | 406.600 | 40,24 | 39,85 | 40,04 | 00:00:00 | | 2005-07-18 | 40,05 | 423.000 | 40,36 | 39,98 | 39,98 | 00:00:00 | | 2005-07-19 | 40,66 | 451.800 | 40,71 | 39,95 | 40,02 | 00:00:00 | | 2005-07-20 | 40,96 | 701.700 | 41,09 | 40,31 | 41,09 | 00:00:00 | | 2005-07-21 | 40,64 | 285.400 | 41,08 | 40,44 | 41,00 | 00:00:00 | | 2005-07-22 | 40,75 | 259.800 | 40,87 | 40,35 | 40,76 | 00:00:00 | | 2005-07-25 | 40,90 | 292.500 | 41,06 | 40,67 | 41,02 | 00:00:00 | | 2005-07-26 | 40,94 | 221.700 | 41,10 | 40,65 | 40,91 | 00:00:00 | | 2005-07-27 | 41,06 | 335.700 | 41,15 | 40,68 | 40,70 | 00:00:00 | | 2005-07-28 | 41,32 | 300.400 | 41,49 | 41,11 | 41,13 | 00:00:00 | | 2005-07-29 | 41,22 | 379.000 | 41,54 | 41,06 | 41,50 | 00:00:00 | | 2005-08-01 | 41,08 | 332.800 | 41,48 | 40,84 | 41,41 | 00:00:00 | | 2005-08-02 | 41,75 | 560.300 | 42,12 | 40,86 | 41,00 | 00:00:00 | | 2005-08-03 | 41,94 | 532.500 | 42,11 | 41,15 | 41,43 | 00:00:00 | | 2005-08-04 | 42,06 | 546.600 | 42,25 | 41,81 | 42,15 | 00:00:00 | | 2005-08-05 | 41,79 | 382.300 | 42,10 | 41,66 | 41,90 | 00:00:00 | | 2005-08-08 | 42,14 | 451.000 | 42,14 | 41,50 | 42,06 | 00:00:00 | | 2005-08-09 | 42,09 | 300.200 | 42,46 | 41,90 | 42,26 | 00:00:00 | | 2005-08-10 | 41,89 | 342.900 | 42,64 | 41,78 | 42,32 | 00:00:00 | | 2005-08-11 | 42,18 | 284.500 | 42,23 | 41,82 | 42,20 | 00:00:00 | | 2005-08-12 | 41,78 | 349.100 | 42,17 | 41,66 | 42,17 | 00:00:00 | | 2005-08-15 | 41,64 | 586.900 | 41,91 | 41,31 | 41,91 | 00:00:00 | | 2005-08-16 | 41,33 | 296.800 | 41,82 | 41,26 | 41,40 | 00:00:00 | | 2005-08-17 | 41,30 | 315.200 | 41,48 | 40,96 | 41,25 | 00:00:00 | | 2005-08-18 | 41,31 | 236.200 | 41,45 | 40,96 | 41,24 | 00:00:00 | | 2005-08-19 | 41,59 | 359.000 | 41,96 | 41,40 | 41,96 | 00:00:00 | | 2005-08-22 | 41,67 | 231.500 | 42,10 | 41,38 | 41,88 | 00:00:00 | | 2005-08-23 | 41,39 | 309.300 | 41,85 | 41,29 | 41,37 | 00:00:00 | | 2005-08-24 | 40,92 | 256.200 | 41,71 | 40,88 | 41,45 | 00:00:00 | | 2005-08-25 | 41,20 | 305.900 | 41,21 | 40,77 | 40,86 | 00:00:00 | | 2005-08-26 | 40,90 | 210.600 | 41,32 | 40,79 | 41,32 | 00:00:00 | | 2005-08-29 | 40,88 | 385.000 | 40,95 | 40,20 | 40,73 | 00:00:00 | | 2005-08-30 | 40,44 | 373.900 | 40,75 | 40,10 | 40,57 | 00:00:00 | | 2005-08-31 | 40,93 | 505.300 | 40,98 | 39,89 | 40,20 | 00:00:00 | | 2005-09-01 | 41,13 | 427.700 | 41,14 | 40,50 | 41,09 | 00:00:00 | | 2005-09-02 | 41,11 | 330.700 | 41,30 | 40,91 | 41,30 | 00:00:00 | | 2005-09-06 | 41,49 | 362.800 | 41,64 | 40,96 | 41,29 | 00:00:00 | | 2005-09-07 | 41,69 | 356.100 | 41,79 | 41,15 | 41,70 | 00:00:00 | | 2005-09-08 | 41,12 | 404.500 | 41,55 | 41,12 | 41,51 | 00:00:00 | | 2005-09-09 | 41,50 | 318.200 | 41,61 | 41,02 | 41,23 | 00:00:00 | | 2005-09-12 | 42,22 | 802.900 | 42,31 | 41,38 | 41,62 | 00:00:00 | | 2005-09-13 | 42,01 | 760.300 | 42,33 | 41,25 | 42,26 | 00:00:00 | | 2005-09-14 | 41,60 | 299.400 | 42,05 | 41,51 | 42,05 | 00:00:00 | | 2005-09-15 | 41,76 | 666.100 | 41,77 | 41,22 | 41,60 | 00:00:00 | | 2005-09-16 | 42,02 | 2.117.600 | 42,14 | 41,40 | 42,00 | 00:00:00 | | 2005-09-19 | 41,50 | 485.300 | 42,06 | 41,33 | 41,95 | 00:00:00 | | 2005-09-20 | 41,14 | 744.800 | 42,33 | 40,90 | 42,33 | 00:00:00 | | 2005-09-21 | 40,47 | 616.500 | 40,90 | 40,46 | 40,65 | 00:00:00 | | 2005-09-22 | 40,71 | 612.700 | 40,87 | 40,09 | 40,39 | 00:00:00 | | 2005-09-23 | 40,98 | 309.400 | 41,09 | 40,60 | 40,60 | 00:00:00 | | 2005-09-26 | 40,70 | 361.200 | 41,15 | 40,43 | 40,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
