Mercado fechado

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
110,73-6,11 (-5,23%)
No fechamento: 04:00PM EDT
110,75 +0,02 (+0,02%)
Pós-fechamento: 07:49PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024115,64116,19106,79110,73110,731.047.700
24 de abr. de 2024113,30116,99113,30116,84116,84540.100
23 de abr. de 2024113,26115,34112,82114,45114,45366.900
22 de abr. de 2024111,60113,78110,74113,27113,27443.900
19 de abr. de 2024108,75111,60108,09111,55111,55445.200
18 de abr. de 2024107,29109,11106,74109,09109,09237.900
17 de abr. de 2024108,22109,47107,26107,29107,29320.100
16 de abr. de 2024107,78108,11106,62107,56107,56479.000
15 de abr. de 2024108,75109,56107,43108,00108,00350.900
12 de abr. de 2024108,01108,79107,61108,01108,01317.000
11 de abr. de 2024109,97109,97106,76109,51109,51423.100
10 de abr. de 2024109,59110,18107,69109,80109,80609.500
09 de abr. de 2024112,66113,00111,51111,62111,62232.000
08 de abr. de 2024111,34112,36111,08112,20112,20225.200
05 de abr. de 2024109,51110,95109,51110,41110,41347.100
04 de abr. de 2024112,77112,79110,04110,06110,06286.100
03 de abr. de 2024109,95110,67109,36109,76109,76247.400
02 de abr. de 2024111,36111,80109,59110,21110,21285.800
01 de abr. de 2024113,02113,40110,36111,97111,97292.800
28 de mar. de 2024111,25112,75110,73112,57112,57288.200
27 de mar. de 2024107,26111,34107,20111,32111,32316.700
26 de mar. de 2024107,24107,47106,44106,84106,84225.400
25 de mar. de 2024106,37107,41106,37106,82106,82322.200
22 de mar. de 2024108,54108,83106,03106,44106,44272.900
21 de mar. de 2024107,45109,22107,45108,21108,21307.700
20 de mar. de 2024105,13108,06105,13107,05107,05329.000
19 de mar. de 2024105,39106,84105,13105,74105,74248.400
18 de mar. de 2024106,07106,78105,35105,79105,79308.700
15 de mar. de 2024105,26107,08105,12106,02106,02783.300
14 de mar. de 2024106,59107,28104,44105,72105,72535.500
13 de mar. de 2024107,62109,09107,35107,75107,75273.700
12 de mar. de 2024107,05108,31106,49107,85107,85250.600
11 de mar. de 2024107,94108,62107,19107,27107,27254.100
08 de mar. de 2024110,64110,74108,43108,45108,45353.500
07 de mar. de 2024111,95112,96109,43109,63109,63371.200
06 de mar. de 2024110,00112,28108,03110,73110,73810.900
05 de mar. de 2024109,30114,44109,30114,03114,03588.900
04 de mar. de 2024110,37112,71109,34109,69109,69986.600
01 de mar. de 2024107,81108,18105,26107,55107,55407.200
29 de fev. de 2024108,25109,35107,47108,51108,51416.300
28 de fev. de 2024107,95108,55106,57106,67106,67323.300
28 de fev. de 20240.92 Dividendo
27 de fev. de 2024108,00109,48107,76109,26108,34307.500
26 de fev. de 2024106,91108,54106,51107,48106,57315.000
23 de fev. de 2024107,75108,62106,53107,35106,45321.700
22 de fev. de 2024107,46108,46106,78107,52106,61314.800
21 de fev. de 2024107,36107,69106,13107,62106,71282.600
20 de fev. de 2024107,50108,94107,50107,85106,94303.200
16 de fev. de 2024107,88110,58107,76108,57107,66452.700
15 de fev. de 2024107,04109,86106,49109,25108,33389.800
14 de fev. de 2024105,71106,39104,22106,31105,41691.300
13 de fev. de 2024103,40105,15102,56104,88104,001.115.000
12 de fev. de 2024103,18107,06102,45106,10105,21452.700
09 de fev. de 2024101,75103,76101,32103,18102,31366.100
08 de fev. de 2024100,66101,90100,29101,76100,90235.200
07 de fev. de 2024101,91102,9299,66101,21100,36376.800
06 de fev. de 2024102,20103,85100,96101,50100,65429.300
05 de fev. de 2024103,26103,73101,99102,61101,75393.500
02 de fev. de 2024101,99104,87101,88104,19103,31572.700
01 de fev. de 2024106,41107,3099,67103,50102,63681.600
31 de jan. de 2024106,50108,55105,44106,12105,23958.200
30 de jan. de 2024108,51109,63107,67109,19108,27401.300
29 de jan. de 2024108,21108,67106,62108,59107,68545.900
26 de jan. de 2024109,30110,00106,62107,35106,45519.700
25 de jan. de 2024110,00112,99107,18109,32108,40997.400
24 de jan. de 2024108,41109,87107,56108,77107,85556.200
23 de jan. de 2024108,62109,00106,47107,56106,65488.600
22 de jan. de 2024106,95108,33106,67108,20107,29524.500
19 de jan. de 2024103,79106,11103,28106,10105,21280.300
18 de jan. de 2024102,52104,04101,89103,88103,01335.300
17 de jan. de 2024101,12103,16100,50101,94101,08335.300
16 de jan. de 2024103,19103,65102,38102,69101,83276.200
12 de jan. de 2024106,28107,01103,41104,83103,95222.400
11 de jan. de 2024105,94106,96104,42105,50104,61306.700
10 de jan. de 2024105,93106,99105,40106,94106,04365.300
09 de jan. de 2024106,90107,00105,50106,07105,18341.200
08 de jan. de 2024106,56108,56106,49108,36107,45308.700
05 de jan. de 2024105,15108,35105,15107,56106,65428.900
04 de jan. de 2024104,89106,91104,89105,68104,79283.500
03 de jan. de 2024106,92107,47104,64105,09104,21358.100
02 de jan. de 2024107,58110,18107,53108,94108,02315.300
29 de dez. de 2023109,78110,08108,47108,49107,58256.200
28 de dez. de 2023108,25109,86108,25109,73108,81342.100
27 de dez. de 2023107,99109,18107,20108,74107,82327.300
26 de dez. de 2023107,72108,57107,18107,99107,08212.900
22 de dez. de 2023107,43108,44106,80107,58106,67264.200
21 de dez. de 2023106,64107,45105,22106,82105,92417.200
20 de dez. de 2023107,10108,77105,37105,42104,53452.000
19 de dez. de 2023107,30109,75106,52109,03108,11423.900
18 de dez. de 2023108,61109,15107,14107,16106,26307.300
15 de dez. de 2023109,77110,10107,06107,76106,85973.800
14 de dez. de 2023109,91113,35109,49110,44109,51869.400
13 de dez. de 2023101,20106,34100,87106,24105,35485.000
12 de dez. de 2023101,62102,34101,10101,40100,55326.300
11 de dez. de 2023101,95102,56101,18102,05101,19320.600
08 de dez. de 2023102,32103,48102,13102,57101,71231.700
07 de dez. de 2023101,86103,27101,31101,92101,06387.600
06 de dez. de 2023102,86104,27100,89101,28100,43411.500
05 de dez. de 2023103,61103,87101,47101,70100,84389.700
04 de dez. de 2023101,32104,28101,25104,13103,25340.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...