|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-09-29 | 76,57 | 547.961 | 77,32 | 76,42 | 77,32 | 00:00:00 | | 2017-10-02 | 77,50 | 326.487 | 77,58 | 76,25 | 76,45 | 00:00:00 | | 2017-10-03 | 77,16 | 414.843 | 77,39 | 76,62 | 77,10 | 00:00:00 | | 2017-10-04 | 77,38 | 313.684 | 77,54 | 76,59 | 77,02 | 00:00:00 | | 2017-10-05 | 77,39 | 332.914 | 77,76 | 77,04 | 77,58 | 00:00:00 | | 2017-10-06 | 76,70 | 466.041 | 77,73 | 76,45 | 77,54 | 00:00:00 | | 2017-10-09 | 76,36 | 296.157 | 77,00 | 76,25 | 76,86 | 00:00:00 | | 2017-10-10 | 77,12 | 318.357 | 77,19 | 76,26 | 76,26 | 00:00:00 | | 2017-10-11 | 76,94 | 342.815 | 77,23 | 76,63 | 77,07 | 00:00:00 | | 2017-10-12 | 75,93 | 517.724 | 76,90 | 75,53 | 76,79 | 00:00:00 | | 2017-10-13 | 76,47 | 392.870 | 77,06 | 75,77 | 75,94 | 00:00:00 | | 2017-10-16 | 76,42 | 483.912 | 77,29 | 76,13 | 76,70 | 00:00:00 | | 2017-10-17 | 75,93 | 305.826 | 76,52 | 75,78 | 76,51 | 00:00:00 | | 2017-10-18 | 76,00 | 389.990 | 76,24 | 75,69 | 76,11 | 00:00:00 | | 2017-10-19 | 76,19 | 528.564 | 76,26 | 75,49 | 75,75 | 00:00:00 | | 2017-10-20 | 76,46 | 615.700 | 76,75 | 75,92 | 76,66 | 00:00:00 | | 2017-10-23 | 76,12 | 307.932 | 76,56 | 75,83 | 76,56 | 00:00:00 | | 2017-10-24 | 76,26 | 668.224 | 76,39 | 75,74 | 76,17 | 00:00:00 | | 2017-10-25 | 75,75 | 361.174 | 76,21 | 75,28 | 76,18 | 00:00:00 | | 2017-10-26 | 76,02 | 415.824 | 76,51 | 75,42 | 75,99 | 00:00:00 | | 2017-10-27 | 71,03 | 1.188.029 | 76,08 | 70,50 | 74,96 | 00:00:00 | | 2017-10-30 | 70,41 | 661.018 | 71,60 | 70,28 | 70,79 | 00:00:00 | | 2017-10-31 | 70,17 | 639.788 | 70,69 | 70,07 | 70,27 | 00:00:00 | | 2017-11-01 | 70,71 | 564.562 | 71,12 | 70,21 | 70,26 | 00:00:00 | | 2017-11-02 | 72,56 | 1.019.806 | 72,61 | 70,74 | 70,78 | 00:00:00 | | 2017-11-03 | 72,57 | 811.397 | 72,92 | 71,77 | 72,46 | 00:00:00 | | 2017-11-06 | 73,27 | 527.531 | 73,67 | 72,06 | 72,34 | 00:00:00 | | 2017-11-07 | 72,87 | 525.751 | 74,07 | 72,50 | 73,06 | 00:00:00 | | 2017-12-14 | 72,65 | 459.323 | 74,02 | 72,55 | 73,83 | 00:00:00 | | 2017-12-15 | 74,28 | 1.200.994 | 74,53 | 72,69 | 72,76 | 00:00:00 | | 2017-12-18 | 74,58 | 407.108 | 75,21 | 74,38 | 74,64 | 00:00:00 | | 2017-12-19 | 73,55 | 493.244 | 74,37 | 73,40 | 74,25 | 00:00:00 | | 2017-12-20 | 73,45 | 367.772 | 74,04 | 73,28 | 73,80 | 00:00:00 | | 2017-12-21 | 73,66 | 369.858 | 73,94 | 73,50 | 73,64 | 00:00:00 | | 2017-12-22 | 73,99 | 283.709 | 74,09 | 73,49 | 73,87 | 00:00:00 | | 2017-12-26 | 74,27 | 264.900 | 74,62 | 73,88 | 74,13 | 00:00:00 | | 2017-12-27 | 74,55 | 217.888 | 74,77 | 74,03 | 74,42 | 00:00:00 | | 2017-12-28 | 75,08 | 337.891 | 75,11 | 73,14 | 74,55 | 00:00:00 | | 2017-12-29 | 74,97 | 392.201 | 75,54 | 74,91 | 75,31 | 00:00:00 | | 2018-01-02 | 73,08 | 644.408 | 75,55 | 72,54 | 75,37 | 00:00:00 | | 2018-01-03 | 72,79 | 533.543 | 73,24 | 72,34 | 73,07 | 00:00:00 | | 2018-01-04 | 73,62 | 620.176 | 73,79 | 72,58 | 72,70 | 00:00:00 | | 2018-01-05 | 74,00 | 429.502 | 74,08 | 73,40 | 73,80 | 00:00:00 | | 2018-01-08 | 73,67 | 468.386 | 74,03 | 73,29 | 73,82 | 00:00:00 | | 2018-01-09 | 73,21 | 679.527 | 74,61 | 73,11 | 73,76 | 00:00:00 | | 2018-01-10 | 72,19 | 539.006 | 73,61 | 72,15 | 73,11 | 00:00:00 | | 2018-01-11 | 72,77 | 550.131 | 72,97 | 72,18 | 72,29 | 00:00:00 | | 2018-01-12 | 74,03 | 376.665 | 74,15 | 72,63 | 72,96 | 00:00:00 | | 2018-01-16 | 74,20 | 585.119 | 74,62 | 73,85 | 74,27 | 00:00:00 | | 2018-01-17 | 75,06 | 417.864 | 75,29 | 74,51 | 74,60 | 00:00:00 | | 2018-01-18 | 74,86 | 382.273 | 75,30 | 74,76 | 74,91 | 00:00:00 | | 2018-01-19 | 75,16 | 433.029 | 75,60 | 74,69 | 75,10 | 00:00:00 | | 2018-01-22 | 75,93 | 422.822 | 76,11 | 75,26 | 75,32 | 00:00:00 | | 2018-01-23 | 77,01 | 681.833 | 77,52 | 75,88 | 75,88 | 00:00:00 | | 2018-01-24 | 77,24 | 530.990 | 78,04 | 76,98 | 77,87 | 00:00:00 | | 2018-01-25 | 77,22 | 378.802 | 77,65 | 76,82 | 77,27 | 00:00:00 | | 2018-01-26 | 77,51 | 412.864 | 77,80 | 77,13 | 77,48 | 00:00:00 | | 2018-01-29 | 76,59 | 386.770 | 77,63 | 76,51 | 77,49 | 00:00:00 | | 2018-01-30 | 76,39 | 448.822 | 77,50 | 76,29 | 76,47 | 00:00:00 | | 2018-01-31 | 76,90 | 995.817 | 77,53 | 76,15 | 76,52 | 00:00:00 | | 2018-02-01 | 77,17 | 470.419 | 77,28 | 76,31 | 76,63 | 00:00:00 | | 2018-02-02 | 76,38 | 437.614 | 77,68 | 76,31 | 76,95 | 00:00:00 | | 2018-02-05 | 73,39 | 764.637 | 76,40 | 73,08 | 75,93 | 00:00:00 | | 2018-02-06 | 72,60 | 1.093.445 | 73,13 | 69,98 | 72,35 | 00:00:00 | | 2018-02-07 | 72,63 | 965.244 | 73,84 | 72,27 | 72,27 | 00:00:00 | | 2018-02-08 | 70,34 | 921.727 | 74,06 | 70,29 | 73,60 | 00:00:00 | | 2018-02-09 | 72,14 | 1.179.447 | 72,52 | 69,87 | 71,11 | 00:00:00 | | 2018-02-12 | 74,31 | 1.060.563 | 75,22 | 72,02 | 72,71 | 00:00:00 | | 2018-02-13 | 73,97 | 506.684 | 74,35 | 73,26 | 73,81 | 00:00:00 | | 2018-02-14 | 75,57 | 565.283 | 75,67 | 72,59 | 73,71 | 00:00:00 | | 2018-02-15 | 76,19 | 501.840 | 76,37 | 75,37 | 75,86 | 00:00:00 | | 2018-02-16 | 77,19 | 516.763 | 77,46 | 75,93 | 75,96 | 00:00:00 | | 2018-02-20 | 75,69 | 375.992 | 77,20 | 75,36 | 76,85 | 00:00:00 | | 2018-02-21 | 75,54 | 397.858 | 76,82 | 75,51 | 75,78 | 00:00:00 | | 2018-02-22 | 74,92 | 396.419 | 76,80 | 74,76 | 75,65 | 00:00:00 | | 2018-02-23 | 75,80 | 334.751 | 75,83 | 74,65 | 75,20 | 00:00:00 | | 2018-02-26 | 77,26 | 455.262 | 77,29 | 75,52 | 76,00 | 00:00:00 | | 2018-02-27 | 75,88 | 592.489 | 77,80 | 75,87 | 77,08 | 00:00:00 | | 2018-02-28 | 74,59 | 481.327 | 76,75 | 74,59 | 76,21 | 00:00:00 | | 2018-03-01 | 73,34 | 478.941 | 75,35 | 73,00 | 74,80 | 00:00:00 | | 2018-03-02 | 74,61 | 768.601 | 74,80 | 72,33 | 72,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
