XNYS
Datos históricos de Citizens Financial Group, Inc.
Citizens Financial Group, Inc. · CFG
$63.57
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:37 UTC
- Variación en el periodo
- +29.08%
- Máximo
- US$75.33
- 17 de agosto de 2026
- Mínimo
- US$47.96
- 16 de octubre de 2025
- Volumen medio diario
- 4.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.80 | 64.09 | 63.16 | 63.57 | −0.81% | 3.31 M |
| 8 oct 2026 | 62.54 | 64.10 | 62.18 | 64.09 | +1.62% | 6.06 M |
| 7 oct 2026 | 63.60 | 63.63 | 62.59 | 63.07 | −1.59% | 4.37 M |
| 6 oct 2026 | 64.41 | 64.77 | 63.73 | 64.09 | −0.34% | 4.24 M |
| 5 oct 2026 | 64.34 | 64.97 | 63.92 | 64.31 | −0.03% | 3.49 M |
| 2 oct 2026 | 64.05 | 64.62 | 63.84 | 64.33 | +0.99% | 4.99 M |
| 1 oct 2026 | 63.28 | 63.72 | 61.78 | 63.70 | −0.09% | 6.32 M |
| 30 sep 2026 | 63.98 | 64.33 | 63.59 | 63.76 | −0.20% | 4.46 M |
| 29 sep 2026 | 64.69 | 65.09 | 63.56 | 63.89 | −1.40% | 4.45 M |
| 28 sep 2026 | 65.38 | 65.39 | 64.65 | 64.80 | −1.11% | 3.58 M |
| 25 sep 2026 | 65.03 | 65.77 | 64.69 | 65.53 | +1.24% | 3.85 M |
| 24 sep 2026 | 64.77 | 64.89 | 63.85 | 64.73 | +0.19% | 4.28 M |
| 23 sep 2026 | 65.00 | 65.74 | 64.54 | 64.61 | −1.34% | 4.7 M |
| 22 sep 2026 | 67.50 | 67.62 | 65.35 | 65.49 | −2.78% | 4.9 M |
| 21 sep 2026 | 67.00 | 67.68 | 66.95 | 67.36 | +0.48% | 3.17 M |
| 18 sep 2026 | 67.12 | 67.46 | 66.60 | 67.04 | −0.52% | 5.6 M |
| 17 sep 2026 | 67.99 | 68.35 | 66.71 | 67.39 | +0.82% | 3.26 M |
| 16 sep 2026 | 70.25 | 70.25 | 65.66 | 66.84 | −4.84% | 5.14 M |
| 15 sep 2026 | 70.63 | 71.11 | 69.58 | 70.24 | −0.43% | 3.08 M |
| 14 sep 2026 | 70.29 | 71.10 | 69.54 | 70.54 | +0.09% | 5.04 M |
| 11 sep 2026 | 70.66 | 70.83 | 69.17 | 70.48 | +1.22% | 2.21 M |
| 10 sep 2026 | 69.00 | 69.71 | 68.63 | 69.63 | +0.37% | 5.82 M |
| 9 sep 2026 | 69.25 | 70.18 | 68.45 | 69.37 | −0.89% | 2.56 M |
| 8 sep 2026 | 70.59 | 71.00 | 69.96 | 69.99 | −1.12% | 2.74 M |
| 4 sep 2026 | 70.41 | 71.14 | 70.41 | 70.78 | −0.07% | 1.95 M |
| 3 sep 2026 | 69.01 | 71.18 | 69.01 | 70.83 | +1.50% | 2.87 M |
| 2 sep 2026 | 68.42 | 70.71 | 68.41 | 69.78 | +2.38% | 5.06 M |
| 1 sep 2026 | 68.58 | 69.32 | 67.67 | 68.16 | −1.03% | 3.5 M |
| 31 ago 2026 | 69.36 | 69.37 | 68.40 | 68.87 | −1.20% | 4.78 M |
| 28 ago 2026 | 70.65 | 71.00 | 69.67 | 69.71 | −0.67% | 2.39 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.