Marchés français ouverture 1 h 28 min

CNO Financial Group, Inc. (CNO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
27,17+0,46 (+1,72 %)
À la clôture : 04:00PM EDT
27,17 0,00 (0,00 %)
Échanges après Bourse : 05:50PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202426,9727,4726,6527,1727,17773 000
01 mai 202426,2927,1226,2926,7126,71751 800
30 avr. 202426,1527,0325,7526,3326,331 103 200
29 avr. 202426,5227,0526,5226,8926,891 070 500
26 avr. 202426,3826,4626,2026,4026,40550 700
25 avr. 202426,7126,7326,3526,4526,45492 300
24 avr. 202426,4326,9226,3526,8926,89663 100
23 avr. 202426,4426,6826,3526,6126,61900 900
22 avr. 202426,3626,6626,1826,4326,43669 600
19 avr. 202425,7926,2025,7326,1926,19830 100
18 avr. 202425,2825,7725,2825,6925,691 218 400
17 avr. 202425,6925,7325,0825,1225,12738 100
16 avr. 202425,4425,6625,2025,6125,611 366 300
15 avr. 202425,6125,7825,1325,2125,21587 800
12 avr. 202425,1225,5125,1225,4225,42702 900
11 avr. 202426,0126,0124,9225,1625,161 574 100
10 avr. 202426,2426,3525,8026,0526,05632 700
09 avr. 202427,1027,1526,5226,7426,74447 700
08 avr. 202426,9327,2526,7827,0827,08608 600
05 avr. 202426,6726,9226,6026,8426,84655 900
04 avr. 202427,2227,3826,6426,7626,76593 000
03 avr. 202426,8627,2226,8426,9326,93534 300
02 avr. 202427,1227,2326,8626,9126,91668 700
01 avr. 202427,4527,4627,0827,2027,20471 500
28 mars 202427,4327,6827,3527,4827,48899 000
27 mars 202427,0827,4827,0827,4027,40976 800
26 mars 202426,9427,1226,7926,9626,96541 100
25 mars 202426,5827,1026,5626,8626,86624 700
22 mars 202427,2027,2526,5126,5526,55716 200
21 mars 202427,1927,2926,9427,1627,16869 300
20 mars 202426,6327,2026,5527,0827,08640 200
19 mars 202426,3926,7726,3926,7326,73712 500
18 mars 202426,4526,5126,2126,3326,331 084 900
15 mars 202426,0726,5426,0726,4926,491 793 400
14 mars 202426,6826,7726,0426,3226,32797 300
13 mars 202426,7127,0826,7126,8026,80585 800
12 mars 202426,7426,8926,5026,7126,71966 000
11 mars 202426,6426,8726,4726,8326,83455 600
08 mars 202426,8427,0526,7326,7726,77555 100
07 mars 202426,8627,1026,5026,6826,68828 900
07 mars 20240.15 Dividende
06 mars 202426,5026,9526,1826,8526,70974 300
05 mars 202426,5327,0326,5326,8426,69561 200
04 mars 202426,8126,9726,6226,7126,56664 000
01 mars 202426,6827,0226,5326,9726,82530 100
29 févr. 202427,0227,0326,4726,6926,541 709 300
28 févr. 202426,6527,0126,6226,7126,56565 400
27 févr. 202426,6126,8626,6026,7126,56568 400
26 févr. 202426,7827,1526,5826,5826,43459 800
23 févr. 202426,8327,2226,7826,9926,84495 800
22 févr. 202426,8027,0526,7026,8426,69607 200
21 févr. 202426,8026,8326,5226,8026,65794 000
20 févr. 202426,6327,0826,6326,7726,62528 100
16 févr. 202427,2727,5126,9426,9926,84656 800
15 févr. 202426,7627,5726,7627,4827,33916 200
14 févr. 202426,8726,9726,4926,6126,461 091 700
13 févr. 202427,0327,2126,3826,6326,48894 000
12 févr. 202427,2127,6827,2127,3927,24816 600
09 févr. 202426,8127,2826,5227,2327,08823 800
08 févr. 202427,4227,5326,6826,8526,701 077 200
07 févr. 202427,3828,3026,6927,4627,311 652 400
06 févr. 202426,5026,9426,4426,7026,55977 300
05 févr. 202426,2926,7526,1826,5626,41729 000
02 févr. 202426,4926,8326,4426,6326,48519 900
01 févr. 202427,0927,1326,0326,6426,49863 200
31 janv. 202427,9427,9727,1527,1827,03807 200
30 janv. 202427,6927,9327,6727,8327,67493 200
29 janv. 202427,9228,0327,5527,7127,56733 000
26 janv. 202428,0028,0827,8227,9527,79468 900
25 janv. 202427,7327,9027,4927,8927,73557 200
24 janv. 202427,7027,8227,4427,4827,33678 600
23 janv. 202427,8827,9327,4927,5027,35712 900
22 janv. 202427,6127,8927,5127,8327,67448 200
19 janv. 202427,1927,4726,9327,3827,23559 900
18 janv. 202426,7627,0126,6026,9926,84394 800
17 janv. 202426,6026,9926,5826,7726,62745 900
16 janv. 202426,9727,0626,7526,8626,71627 800
12 janv. 202427,2427,2526,9327,1126,96681 700
11 janv. 202426,6927,0426,3327,0126,86947 700
10 janv. 202426,4826,9526,4826,9226,77565 900
09 janv. 202426,9427,1126,4826,5826,43575 700
08 janv. 202427,1927,2827,0027,2827,13488 500
05 janv. 202426,9927,3926,9227,1927,04733 400
04 janv. 202427,0027,2126,8226,9726,82949 600
03 janv. 202427,8827,9027,3027,3027,15653 500
02 janv. 202427,8628,0327,6928,0327,87568 700
29 déc. 202328,1328,2427,9027,9027,74690 400
28 déc. 202327,9928,3927,9228,1628,00884 700
27 déc. 202328,0628,3028,0128,0927,931 050 000
26 déc. 202327,9228,2827,8728,1027,94935 300
22 déc. 202328,0028,3527,8427,9227,761 021 900
21 déc. 202327,6027,9927,4927,9527,79926 700
20 déc. 202327,3828,0127,3827,4927,341 305 000
19 déc. 202326,7427,7426,7027,5727,421 214 700
18 déc. 202326,6126,7226,3126,6426,49707 200
15 déc. 202326,5826,5826,1826,3526,201 787 900
14 déc. 202327,2527,3926,5626,6926,541 009 800
13 déc. 202326,7427,1326,4827,1126,96918 100
12 déc. 202326,6926,9026,6726,7426,591 008 100
11 déc. 202326,5526,8826,5526,7426,59685 600
*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...