Stockscreener 앱 받기
144.57
1.65%
2.34
시간 외 거래:
144.57
Cincinnati Financial Corp 주식 (CINF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $144.8 | $141.0 | $3.82 | 2,070,996.0 | +1.65% |
| 2024-12-19 | $144.4 | $141.7 | $2.77 | 640,895.0 | -0.54% |
| 2024-12-18 | $148.4 | $142.9 | $5.48 | 845,662.0 | -3.25% |
| 2024-12-17 | $151.2 | $147.1 | $4.02 | 736,538.0 | -2.95% |
| 2024-12-16 | $154.0 | $152.1 | $1.93 | 915,946.0 | +0.05% |
| 2024-12-13 | $153.5 | $151.6 | $1.94 | 430,698.0 | +0.04% |
| 2024-12-12 | $153.4 | $151.3 | $2.05 | 479,743.0 | +0.32% |
| 2024-12-11 | $152.0 | $149.0 | $2.96 | 549,985.0 | +1.23% |
| 2024-12-10 | $153.0 | $148.8 | $4.22 | 754,424.0 | -2.49% |
| 2024-12-09 | $156.1 | $152.8 | $3.31 | 350,020.0 | -1.53% |
| 2024-12-06 | $157.8 | $155.2 | $2.52 | 301,478.0 | -0.72% |
| 2024-12-05 | $158.0 | $156.3 | $1.76 | 452,462.0 | +0.55% |
| 2024-12-04 | $156.9 | $155.0 | $1.88 | 320,618.0 | -0.12% |
| 2024-12-03 | $158.5 | $156.2 | $2.30 | 429,712.0 | -0.69% |
| 2024-12-02 | $160.0 | $156.6 | $3.47 | 523,088.0 | -1.41% |
| 2024-11-29 | $160.8 | $159.0 | $1.75 | 320,560.0 | -0.21% |
| 2024-11-27 | $161.7 | $159.9 | $1.84 | 369,980.0 | +0.34% |
| 2024-11-26 | $159.8 | $158.6 | $1.22 | 452,916.0 | +0.12% |
| 2024-11-25 | $159.8 | $157.4 | $2.34 | 778,212.0 | +1.89% |
| 2024-11-22 | $156.9 | $154.3 | $2.56 | 378,395.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $160.0 | $141.0 | $19.00 | 11,873,261.0 | -9.55% |
| 2024-11 | $161.7 | $137.7 | $24.09 | 8,896,467.0 | +13.49% |
| 2024-10 | $145.3 | $132.1 | $13.20 | 11,415,118.0 | +3.46% |
| 2024-09 | $139.3 | $132.2 | $7.12 | 9,644,381.0 | -0.66% |
| 2024-08 | $137.5 | $125.0 | $12.49 | 10,586,605.0 | +4.91% |
| 2024-07 | $131.1 | $114.8 | $16.33 | 16,200,361.0 | +10.60% |
| 2024-06 | $119.3 | $111.9 | $7.36 | 10,977,752.0 | +0.44% |
| 2024-05 | $120.2 | $114.4 | $5.85 | 10,935,265.0 | +1.63% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):