Stockscreener 앱 받기
118.56
1.23%
-1.495
Cincinnati Financial Corp. 주식 (CINF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $120.2 | $118.5 | $1.71 | 76,592.0 | -1.25% |
| 2024-05-17 | $120.1 | $118.5 | $1.69 | 459,528.0 | +1.30% |
| 2024-05-16 | $118.9 | $117.5 | $1.40 | 499,698.0 | +1.05% |
| 2024-05-15 | $118.4 | $117.1 | $1.30 | 306,764.0 | -0.78% |
| 2024-05-14 | $119.0 | $117.8 | $1.22 | 323,681.0 | -0.10% |
| 2024-05-13 | $119.5 | $118.1 | $1.36 | 295,153.0 | -0.45% |
| 2024-05-10 | $119.2 | $118.1 | $1.06 | 320,548.0 | +0.47% |
| 2024-05-09 | $118.5 | $117.2 | $1.38 | 397,155.0 | +0.74% |
| 2024-05-08 | $117.8 | $117.1 | $0.725 | 393,928.0 | +0.20% |
| 2024-05-07 | $118.2 | $117.0 | $1.14 | 394,734.0 | -0.15% |
| 2024-05-06 | $118.1 | $117.0 | $1.02 | 374,231.0 | +0.38% |
| 2024-05-03 | $117.2 | $115.0 | $2.21 | 588,848.0 | +0.67% |
| 2024-05-02 | $118.5 | $115.3 | $3.13 | 859,818.0 | -0.97% |
| 2024-05-01 | $118.5 | $115.7 | $2.83 | 1,018,119.0 | +1.39% |
| 2024-04-30 | $116.0 | $113.0 | $3.00 | 1,245,473.0 | +1.88% |
| 2024-04-29 | $114.6 | $111.2 | $3.45 | 1,293,025.0 | +2.41% |
| 2024-04-26 | $118.3 | $109.9 | $8.33 | 2,020,019.0 | -6.38% |
| 2024-04-25 | $119.5 | $118.0 | $1.51 | 705,436.0 | -1.23% |
| 2024-04-24 | $120.6 | $119.5 | $1.10 | 568,500.0 | -0.75% |
| 2024-04-23 | $121.9 | $120.7 | $1.16 | 507,302.0 | -0.11% |
| 2024-04-22 | $121.8 | $119.8 | $2.09 | 478,089.0 | +0.84% |
Cincinnati Financial Corp. 주식 (CINF) 연도별 가격 이력
이 심층 분석에서는 Cincinnati Financial Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CINF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cincinnati Financial Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cincinnati Financial Corp. 주식 (CINF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $120.2 | $115.0 | $5.18 | 6,308,797.0 | +2.48% |
| 2024-04 | $124.0 | $109.9 | $14.03 | 15,266,787.0 | -6.83% |
| 2024-03 | $124.3 | $111.5 | $12.85 | 27,233,047.0 | +8.92% |
| 2024-02 | $114.5 | $104.8 | $9.69 | 15,690,334.0 | +2.89% |
| 2024-01 | $113.8 | $103.3 | $10.57 | 14,160,123.0 | +7.09% |
Cincinnati Financial Corp. 주식 (CINF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $106.8 | $100.3 | $6.48 | 12,410,490.0 | +0.65% |
| 2023-11 | $103.9 | $98.65 | $5.23 | 10,764,766.0 | +3.13% |
| 2023-10 | $104.8 | $96.86 | $7.97 | 17,943,481.0 | -2.56% |
| 2023-09 | $110.6 | $102.0 | $8.62 | 12,559,115.0 | -3.31% |
| 2023-08 | $110.7 | $103.0 | $7.66 | 13,502,485.0 | -1.66% |
| 2023-07 | $111.7 | $95.81 | $15.92 | 15,184,976.0 | +10.54% |
| 2023-06 | $104.0 | $95.01 | $8.99 | 15,001,871.0 | +0.85% |
| 2023-05 | $106.8 | $96.36 | $10.47 | 10,765,798.0 | -9.34% |
| 2023-04 | $113.2 | $101.3 | $11.89 | 10,942,276.0 | -5.03% |
| 2023-03 | $122.0 | $102.9 | $19.16 | 24,857,329.0 | -7.14% |
| 2023-02 | $130.7 | $111.9 | $18.76 | 12,815,515.0 | +6.67% |
| 2023-01 | $113.6 | $98.83 | $14.73 | 11,107,315.0 | +10.51% |
Cincinnati Financial Corp. 주식 (CINF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.1 | $100.2 | $11.99 | 11,224,544.0 | -7.72% |
| 2022-11 | $111.8 | $96.63 | $15.14 | 13,044,168.0 | +7.39% |
| 2022-10 | $103.5 | $89.62 | $13.83 | 19,844,806.0 | +15.35% |
| 2022-09 | $102.8 | $88.66 | $14.18 | 18,044,071.0 | -7.62% |
| 2022-08 | $107.2 | $93.41 | $13.76 | 16,614,192.0 | -0.39% |
| 2022-07 | $122.0 | $96.42 | $25.55 | 19,470,491.0 | -18.19% |
| 2022-06 | $128.6 | $111.8 | $16.74 | 11,711,647.0 | -6.95% |
| 2022-05 | $128.8 | $118.7 | $10.15 | 13,198,840.0 | +4.24% |
| 2022-04 | $143.2 | $122.2 | $20.97 | 12,534,189.0 | -9.78% |
| 2022-03 | $139.0 | $118.7 | $20.27 | 17,842,759.0 | +10.73% |
| 2022-02 | $129.2 | $116.6 | $12.61 | 14,909,908.0 | +4.21% |
| 2022-01 | $122.6 | $112.1 | $10.47 | 12,418,971.0 | +3.42% |
0.33%
자본화:
|
볼륨(24시간):