CFG - Citizens Financial Group, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 déc. 201741,2942,1941,0241,7041,709 186 237
14 déc. 201741,5841,7440,7040,8740,873 637 700
13 déc. 201741,9042,3441,3141,3441,343 995 200
12 déc. 201741,6642,2141,4241,9241,924 219 300
11 déc. 201741,7041,9241,1641,4241,423 258 300
08 déc. 201741,6441,8041,1841,7441,743 200 200
07 déc. 201740,4141,4440,2741,4341,434 692 200
06 déc. 201740,6740,9140,2440,6340,634 265 200
05 déc. 201741,8342,0940,7440,8940,896 205 600
04 déc. 201741,4942,5241,3241,8541,856 494 500
01 déc. 201740,9041,1939,4240,6940,696 694 600
30 nov. 201741,0841,7740,6640,7040,7013 191 000
29 nov. 201739,2541,0839,1140,6740,678 737 000
28 nov. 201737,7538,8437,7238,7838,785 322 100
27 nov. 201737,7437,8737,4737,6337,632 299 800
24 nov. 201738,0238,0937,6237,7537,75807 200
22 nov. 201738,0038,2437,8037,8337,832 848 200
21 nov. 201738,3738,3737,7937,9037,904 695 300
20 nov. 201738,3138,4938,1038,2538,254 023 700
17 nov. 201737,6538,3737,5738,1738,172 096 800
16 nov. 201738,5038,7437,9137,9237,923 584 300
15 nov. 201737,6838,3537,4038,1438,144 191 000
14 nov. 201737,0238,1436,9238,0738,074 903 500
13 nov. 201736,4737,2836,2537,2037,204 689 000
10 nov. 201736,8537,0836,6236,6836,683 615 000
09 nov. 201736,9737,3236,4636,8136,814 777 100
08 nov. 201737,4537,5736,9837,3137,315 045 800
07 nov. 201738,8038,9937,5537,6737,674 868 900
06 nov. 201738,6938,9038,4838,7238,722 233 700
03 nov. 201738,6839,1038,5338,8238,822 949 500
02 nov. 201738,2638,8837,9038,7438,743 353 100
01 nov. 201738,2138,9838,1238,3738,375 282 100
31 oct. 201737,9738,3537,9138,0138,013 200 500
31 oct. 20170.18 Dividende
30 oct. 201738,2538,4037,8938,0837,903 720 600
27 oct. 201738,3738,5438,2238,4538,272 464 200
26 oct. 201738,3038,9938,1938,5138,334 599 900
25 oct. 201738,4038,5437,6738,0337,855 422 700
24 oct. 201738,6138,9438,3038,3738,196 312 000
23 oct. 201738,5138,8238,3538,5038,328 428 400
20 oct. 201738,3538,7037,7438,3338,156 990 200
19 oct. 201736,8037,5336,6837,4337,254 632 100
18 oct. 201736,8837,3236,6537,1837,005 668 700
17 oct. 201737,2437,2536,6036,6836,513 307 700
16 oct. 201737,0437,3136,9237,0536,873 366 100
13 oct. 201737,0037,3336,5136,9836,813 742 600
12 oct. 201737,5437,6837,0437,1636,982 885 500
11 oct. 201737,5837,7437,1837,4537,274 005 400
10 oct. 201737,3437,8637,2837,8137,633 643 500
09 oct. 201737,6037,8137,1437,3137,133 696 900
06 oct. 201737,3137,6837,0737,4937,315 049 600
05 oct. 201736,6837,3336,4737,1336,954 741 800
04 oct. 201736,1236,7736,1036,5736,4011 398 200
03 oct. 201737,2537,4036,7436,8436,676 926 000
02 oct. 201737,5337,7036,9237,2237,049 024 100
29 sept. 201737,1738,0637,0637,8737,695 707 400
28 sept. 201737,3537,4336,7837,0736,893 760 500
27 sept. 201737,5237,6537,1237,2237,044 290 400
26 sept. 201736,5437,0136,3636,8236,654 179 900
25 sept. 201736,3236,6636,0636,4636,293 923 700
22 sept. 201736,0936,5236,0336,3536,182 597 000
21 sept. 201735,8336,3835,8136,2736,104 440 000
20 sept. 201735,8535,9835,0335,7935,628 886 700
19 sept. 201735,6236,0135,4735,8235,654 242 300
18 sept. 201735,1835,7235,1335,5935,423 552 400
15 sept. 201734,6935,1734,4235,1634,996 791 100
14 sept. 201734,9635,3434,7434,7834,625 508 000
13 sept. 201734,3034,9634,2234,6934,534 051 100
12 sept. 201733,6334,7533,6134,4834,325 623 500
11 sept. 201733,2433,7733,0833,4633,304 412 800
08 sept. 201732,1233,0232,1232,8132,655 447 300
07 sept. 201732,6932,7431,5132,0831,935 217 000
06 sept. 201732,8933,1832,6132,7732,623 997 100
05 sept. 201733,4133,4532,5132,6532,503 952 300
01 sept. 201733,2833,9033,1533,6133,452 883 500
31 août 201733,5933,6533,1133,1332,973 633 600
30 août 201733,3433,8033,3433,3933,233 180 800
29 août 201732,9233,4332,6733,3133,154 448 500
28 août 201733,9433,9833,2933,4733,315 160 400
25 août 201734,1134,3733,8433,8533,692 763 500
24 août 201733,6834,0533,5434,0033,845 454 400
23 août 201733,1434,0033,0833,5033,343 893 900
22 août 201732,9633,4732,9133,4233,264 825 300
21 août 201733,0633,1132,6032,7032,556 705 200
18 août 201732,7533,4232,4633,0632,903 972 300
17 août 201733,8533,9932,7732,8132,654 202 300
16 août 201734,1534,3933,8033,9533,792 988 900
15 août 201734,6534,9133,9733,9933,833 188 800
14 août 201733,9134,6233,7934,2234,063 061 800
11 août 201733,7334,0433,2233,3933,234 223 700
10 août 201734,6434,8433,6733,7133,554 239 900
09 août 201734,9635,0934,7035,0334,862 555 100
08 août 201735,2736,0635,2235,3435,173 549 400
07 août 201735,6235,7235,3435,3535,184 100 800
04 août 201735,6236,3035,5335,6235,453 751 300
03 août 201735,5335,6535,1535,2235,054 182 500
02 août 201735,1935,6335,1235,6235,453 555 500
01 août 201735,3735,4034,9735,2235,053 066 300
31 juil. 201735,0035,2734,8335,0834,913 430 400
31 juil. 20170.18 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages