La bourse est fermée

CNA Financial Corporation (CNA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,35-0,21 (-0,47 %)
À partir de 12:36PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 202444,6044,7944,2644,3544,3547 049
22 avr. 202444,5544,8144,1044,5644,56213 500
19 avr. 202443,6644,5443,6644,4444,44195 300
18 avr. 202443,0443,4142,9943,3443,34119 900
17 avr. 202443,1443,2442,6442,8142,81160 900
16 avr. 202443,3343,3943,0443,2643,26157 500
15 avr. 202443,6043,8543,2043,2143,21178 900
12 avr. 202443,2343,6343,1143,3443,34116 800
11 avr. 202443,8243,8243,1543,3043,30177 000
10 avr. 202444,0044,2543,7544,0144,01156 500
09 avr. 202444,1444,4743,6744,1044,10296 900
08 avr. 202444,1444,3343,9844,0544,05156 400
05 avr. 202443,6244,0843,6244,0844,08119 300
04 avr. 202444,2844,4243,5243,6743,67169 000
03 avr. 202443,8944,2243,8844,1744,17133 200
02 avr. 202444,7645,1143,7443,8843,88222 600
01 avr. 202445,3145,3144,7244,7644,76122 500
28 mars 202444,9745,5044,9645,4245,42222 400
27 mars 202444,6544,9144,6544,8544,8599 800
26 mars 202444,4344,8444,2544,3644,36249 300
25 mars 202444,2144,7644,1444,4144,41149 900
22 mars 202443,9244,1343,8544,1144,11170 300
21 mars 202444,2744,4243,8243,9043,90188 100
20 mars 202444,2144,5644,0144,3044,30216 300
19 mars 202444,3744,6344,1744,3544,35185 500
18 mars 202444,1944,4744,0644,1544,15164 600
15 mars 202444,0344,4544,0044,3144,31273 500
14 mars 202444,1144,1643,5744,1244,12177 600
13 mars 202444,4044,6143,7044,0944,09296 300
12 mars 202443,7244,5043,6844,3744,37247 300
11 mars 202443,5943,9943,5543,8443,84117 300
08 mars 202443,6043,9043,4143,6743,67201 600
07 mars 202444,1344,3443,5443,6443,64176 600
06 mars 202443,8544,5043,6144,2644,26406 700
05 mars 202443,4344,2443,4343,8443,84229 600
04 mars 202442,9643,5342,9643,3843,38175 100
01 mars 202443,8444,0043,0543,0643,06210 400
29 févr. 202444,3544,3643,8443,9543,95112 000
28 févr. 202444,4044,5744,0444,2844,28101 600
27 févr. 202444,1944,4043,9444,3444,34114 900
26 févr. 202444,5244,7144,0044,1144,1198 200
23 févr. 202444,4144,6344,2344,5044,50126 600
22 févr. 202443,8144,3243,6344,2844,28140 000
21 févr. 202444,3544,3743,5343,8443,84206 700
20 févr. 202444,2944,9044,0344,3244,32193 600
16 févr. 202444,8445,0644,3644,4544,45307 800
16 févr. 20242.44 Dividende
15 févr. 202446,3047,3746,3047,1844,74730 900
14 févr. 202446,1146,5445,9046,1643,77214 200
13 févr. 202446,4146,5945,6246,0343,65222 900
12 févr. 202446,1346,7045,8546,3343,93534 000
09 févr. 202445,2046,0245,0045,9143,54216 600
08 févr. 202446,2546,4645,2345,2942,95242 500
07 févr. 202446,1546,9646,0946,4544,05398 200
06 févr. 202445,5846,1845,1746,0943,71549 200
05 févr. 202445,7546,8744,6846,4244,02788 000
02 févr. 202443,5543,7443,0743,3241,08252 100
01 févr. 202443,7644,0642,8043,4541,20209 800
31 janv. 202444,5044,7044,0644,0741,79197 200
30 janv. 202444,1744,3443,9344,2641,97186 400
29 janv. 202444,4044,4243,8844,1141,83186 300
26 janv. 202444,5844,5844,2544,4342,1394 900
25 janv. 202444,7444,7444,1844,4042,10136 700
24 janv. 202444,6144,8644,4744,5542,25138 900
23 janv. 202444,2744,5044,0344,3642,07153 100
22 janv. 202443,3544,3643,3544,3542,06195 300
19 janv. 202443,6243,6243,1643,3341,09203 600
18 janv. 202442,5443,1442,2443,0240,80159 300
17 janv. 202442,4542,9542,3342,5340,33179 700
16 janv. 202442,4142,4642,0742,4340,24203 900
12 janv. 202442,5542,6742,0842,2240,04117 100
11 janv. 202442,0242,3941,6442,3540,16144 500
10 janv. 202442,1542,4442,0542,1639,98121 000
09 janv. 202442,5042,7041,7342,3240,13193 800
08 janv. 202443,3643,4542,4542,6940,48155 200
05 janv. 202443,1543,7143,1543,3841,14475 100
04 janv. 202442,6843,3042,3542,9540,73422 000
03 janv. 202442,7042,9342,4042,4240,23347 600
02 janv. 202442,4242,8842,4242,7440,53220 600
29 déc. 202342,3942,6942,0242,3140,12154 500
28 déc. 202341,8642,3241,8642,2740,08152 000
27 déc. 202341,9842,1041,8341,8639,70125 100
26 déc. 202342,0542,1541,8542,0239,8591 600
22 déc. 202342,1642,3441,8542,0339,86103 500
21 déc. 202342,1342,2541,4341,9139,74135 000
20 déc. 202342,2442,4541,9942,1239,94260 900
19 déc. 202341,7542,3741,7042,3340,14202 100
18 déc. 202341,2541,9140,9941,8539,69147 900
15 déc. 202341,3941,6340,9241,2239,09377 900
14 déc. 202342,2842,2841,1341,2639,13231 400
13 déc. 202341,7042,2541,3142,2540,06645 000
12 déc. 202341,5141,9241,4541,7839,62154 300
11 déc. 202341,6541,9141,5641,6739,51136 700
08 déc. 202341,5341,5641,2041,5539,40184 900
07 déc. 202342,4942,4941,6141,6539,50143 100
06 déc. 202343,0243,4241,9742,2840,09213 500
05 déc. 202342,6943,5842,6043,2441,00217 400
04 déc. 202342,1842,8842,1842,6940,48158 400
01 déc. 202342,0842,4241,9942,2240,04141 600
30 nov. 202341,4142,1741,4142,1339,95145 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...