Mercado abrirá em 4 h 53 min

Citizens Financial Group, Inc. (CFG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
32,90-0,12 (-0,36%)
No fechamento: 04:00PM EDT
32,64 -0,26 (-0,79%)
Pós-fechamento: 07:49PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202433,0233,4332,6532,9032,905.066.500
17 de abr. de 202433,2833,7032,6333,0233,026.680.400
16 de abr. de 202432,7532,8632,0632,4132,416.218.300
15 de abr. de 202433,5834,1232,6733,0033,003.850.200
12 de abr. de 202433,0733,4832,9633,1433,143.453.900
11 de abr. de 202433,9234,0233,0033,5733,574.118.700
10 de abr. de 202434,2734,3533,3933,8133,815.238.000
09 de abr. de 202435,1235,2134,5634,9934,993.586.100
08 de abr. de 202434,2134,9934,1034,9434,948.242.000
05 de abr. de 202433,9334,2333,7833,9833,985.621.400
04 de abr. de 202435,4635,6334,0934,1034,106.662.100
03 de abr. de 202435,0435,5234,7734,9234,9211.086.100
02 de abr. de 202435,3035,3734,6535,0435,045.173.700
01 de abr. de 202436,1836,3835,5935,6435,643.913.500
28 de mar. de 202435,9036,3535,6936,2936,293.765.300
27 de mar. de 202434,9535,8634,9035,8235,824.122.300
26 de mar. de 202435,6235,6734,8134,8234,825.140.900
25 de mar. de 202435,1835,7635,1635,2935,292.446.400
22 de mar. de 202435,8536,1835,1535,1535,153.934.500
21 de mar. de 202435,0036,0034,9135,7135,714.725.700
20 de mar. de 202433,2734,9533,2334,8434,845.320.800
19 de mar. de 202433,5534,0233,4333,5233,525.215.100
18 de mar. de 202433,5333,7433,0733,6833,683.789.900
15 de mar. de 202432,9433,7132,9433,4933,4920.052.600
14 de mar. de 202433,9834,2132,9333,1633,167.500.200
13 de mar. de 202434,1334,6434,0434,3034,303.613.600
12 de mar. de 202434,2434,4433,7734,0234,024.079.900
11 de mar. de 202434,0134,6133,8334,2434,245.650.000
08 de mar. de 202434,3934,7934,1534,3234,327.328.000
07 de mar. de 202433,8534,3233,5733,8933,896.199.500
06 de mar. de 202433,6633,9932,8733,5633,569.633.300
05 de mar. de 202431,7333,7231,7033,6033,609.525.100
04 de mar. de 202431,9732,3931,7431,9331,936.365.500
01 de mar. de 202431,0831,8330,5431,6331,634.843.600
29 de fev. de 202431,0031,8230,9831,3931,396.841.400
28 de fev. de 202430,6831,3030,6030,7430,744.139.100
27 de fev. de 202430,7330,9930,4830,9630,963.934.600
26 de fev. de 202430,9331,2830,3030,4330,434.666.400
23 de fev. de 202431,0831,3730,9031,1531,154.066.000
22 de fev. de 202431,3031,8730,9531,0831,084.405.700
21 de fev. de 202431,1631,3430,7931,1931,193.953.200
20 de fev. de 202431,1231,5530,9731,3731,373.347.800
16 de fev. de 202431,3731,8031,0431,5631,564.401.600
15 de fev. de 202431,5932,2331,3231,7431,747.717.300
14 de fev. de 202431,1431,3330,8331,3131,315.308.000
13 de fev. de 202431,2531,3530,2430,7530,7510.326.700
12 de fev. de 202431,5032,6131,4932,2232,224.495.100
09 de fev. de 202431,2431,6930,8931,5031,504.282.500
08 de fev. de 202431,1931,5230,7031,3731,374.082.000
07 de fev. de 202431,7931,7930,2631,3131,317.250.800
06 de fev. de 202431,4931,9131,0831,5431,549.771.600
05 de fev. de 202432,3332,3331,3731,5531,555.447.800
02 de fev. de 202430,4332,0830,4332,0632,067.396.500
01 de fev. de 202432,8632,9230,6131,1831,1814.839.400
31 de jan. de 202433,0733,9632,6632,7032,7010.906.900
30 de jan. de 202433,9534,3833,7834,3134,315.494.500
30 de jan. de 20240.42 Dividendo
29 de jan. de 202433,6034,2833,5534,2633,846.261.700
26 de jan. de 202433,6133,9233,4133,5933,182.953.200
25 de jan. de 202434,0034,2833,2633,6033,195.382.000
24 de jan. de 202433,3833,9733,3633,6833,274.338.500
23 de jan. de 202433,2033,5932,8733,0832,676.250.000
22 de jan. de 202432,7833,2632,5433,1732,765.189.600
19 de jan. de 202431,7132,6531,5632,5932,195.206.900
18 de jan. de 202431,8832,0030,9431,6031,215.931.400
17 de jan. de 202431,5932,1330,9231,7331,349.114.900
16 de jan. de 202431,1031,4430,7031,2030,826.150.900
12 de jan. de 202432,7632,8031,4831,6431,255.477.800
11 de jan. de 202433,1033,2332,2832,6132,215.952.900
10 de jan. de 202433,1833,4532,8733,3732,964.300.600
09 de jan. de 202433,2233,4933,0433,3332,923.855.600
08 de jan. de 202433,1233,6732,9233,6033,194.112.600
05 de jan. de 202432,2533,5132,0933,3732,967.532.400
04 de jan. de 202432,1632,6931,8732,3231,924.969.600
03 de jan. de 202433,0033,0232,1132,1431,755.697.500
02 de jan. de 202432,8033,8532,6733,5133,104.231.400
29 de dez. de 202333,4533,5532,9933,1432,732.620.900
28 de dez. de 202333,4533,7033,4333,5733,162.404.300
27 de dez. de 202333,3933,6933,1833,6433,232.343.100
26 de dez. de 202333,1433,6432,9633,5333,122.854.900
22 de dez. de 202333,1333,5932,8733,0632,653.662.900
21 de dez. de 202332,7533,0432,3932,9132,514.937.000
20 de dez. de 202333,3233,6132,3632,3831,984.894.600
19 de dez. de 202332,9933,6732,5733,5533,144.805.600
18 de dez. de 202333,9634,0032,9332,9632,565.814.100
15 de dez. de 202333,3333,9433,1933,5633,1512.213.000
14 de dez. de 202332,7934,7332,7033,6333,2213.602.000
13 de dez. de 202329,2731,6129,2331,5431,158.223.800
12 de dez. de 202329,4929,5929,2629,3128,953.587.300
11 de dez. de 202329,4029,7829,1629,5929,233.222.700
08 de dez. de 202329,3329,9029,1229,6129,254.000.300
07 de dez. de 202328,9329,3428,7729,1628,803.254.800
06 de dez. de 202329,4030,0728,7228,7628,416.707.000
05 de dez. de 202328,3329,3328,1929,0628,709.472.700
04 de dez. de 202328,0228,7627,9728,6528,305.361.600
01 de dez. de 202327,1728,5526,9928,5228,177.566.800
30 de nov. de 202327,3827,5026,9927,2726,947.219.900
29 de nov. de 202326,7927,4926,7627,2426,915.287.700
28 de nov. de 202326,3526,7126,1326,5826,254.616.500
27 de nov. de 202326,5826,6826,2526,4026,084.823.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...