XNYS
Datos históricos de CNA Financial Corporation
CNA Financial Corporation · CNA
$46.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:36 UTC
- Variación en el periodo
- −1.07%
- Máximo
- US$55.71
- 28 de julio de 2026
- Mínimo
- US$41.53
- 1 de junio de 2026
- Volumen medio diario
- 0.47 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 | 46.60 | 46.68 | 46.14 | 46.17 | −1.11% | 425,283.91 |
| 8 oct 2026 | 45.92 | 46.95 | 45.72 | 46.69 | +1.81% | 396,264.697 |
| 7 oct 2026 | 45.96 | 46.49 | 45.84 | 45.86 | −0.76% | 348,505.386 |
| 6 oct 2026 | 46.13 | 46.76 | 46.06 | 46.21 | 0.00% | 370,903.044 |
| 5 oct 2026 | 46.21 | 46.58 | 46.04 | 46.21 | −0.28% | 501,358.619 |
| 2 oct 2026 | 46.22 | 46.42 | 45.84 | 46.34 | +1.00% | 436,924.305 |
| 1 oct 2026 | 44.86 | 46.09 | 44.84 | 45.88 | +2.23% | 625,212.335 |
| 30 sep 2026 | 45.93 | 46.17 | 44.85 | 44.88 | −2.41% | 561,616.897 |
| 29 sep 2026 | 45.10 | 46.11 | 45.00 | 45.99 | +1.21% | 654,144.423 |
| 28 sep 2026 | 46.04 | 46.13 | 45.41 | 45.44 | −1.17% | 619,909.454 |
| 25 sep 2026 | 46.26 | 46.35 | 45.75 | 45.98 | −0.28% | 491,987.799 |
| 24 sep 2026 | 47.40 | 47.60 | 46.02 | 46.11 | −2.12% | 598,783.817 |
| 23 sep 2026 | 47.34 | 48.45 | 47.06 | 47.11 | −0.76% | 1.07 M |
| 22 sep 2026 | 47.79 | 47.95 | 47.01 | 47.47 | −0.67% | 1.11 M |
| 21 sep 2026 | 48.09 | 48.61 | 47.75 | 47.79 | −0.48% | 895,660.935 |
| 18 sep 2026 | 47.88 | 48.27 | 47.50 | 48.02 | −0.37% | 1.08 M |
| 17 sep 2026 | 48.14 | 48.32 | 47.72 | 48.20 | +0.25% | 675,247.239 |
| 16 sep 2026 | 48.22 | 48.71 | 47.50 | 48.08 | −0.70% | 568,624.84 |
| 15 sep 2026 | 47.95 | 48.51 | 47.62 | 48.42 | +0.69% | 571,036.551 |
| 14 sep 2026 | 48.08 | 48.64 | 47.69 | 48.09 | +0.88% | 571,021.039 |
| 11 sep 2026 | 47.93 | 48.09 | 47.14 | 47.67 | +0.40% | 453,900.213 |
| 10 sep 2026 | 47.83 | 48.11 | 47.10 | 47.48 | +0.19% | 347,468.673 |
| 9 sep 2026 | 47.68 | 47.75 | 47.24 | 47.39 | −0.80% | 434,464.301 |
| 8 sep 2026 | 48.07 | 48.33 | 47.61 | 47.77 | −1.44% | 398,807.715 |
| 4 sep 2026 | 48.91 | 49.45 | 48.45 | 48.47 | −1.40% | 309,945.642 |
| 3 sep 2026 | 48.88 | 49.43 | 48.63 | 49.16 | +1.24% | 342,355.349 |
| 2 sep 2026 | 48.98 | 49.30 | 48.03 | 48.56 | −0.25% | 630,788.524 |
| 1 sep 2026 | 48.77 | 49.16 | 48.25 | 48.68 | +0.23% | 515,997.836 |
| 31 ago 2026 | 49.14 | 49.24 | 48.53 | 48.57 | −1.50% | 327,567.662 |
| 28 ago 2026 | 49.20 | 49.34 | 48.78 | 49.31 | +0.80% | 371,536.221 |
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.