XNYS
Datos históricos de CNO Financial Group, Inc.
CNO Financial Group, Inc. · CNO
$52.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 20:26:32 UTC
- Variación en el periodo
- +34.49%
- Máximo
- US$57.59
- 31 de julio de 2026
- Mínimo
- US$38.22
- 16 de octubre de 2025
- Volumen medio diario
- 0.74 M
Del 13 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 | 53.34 | 53.68 | 52.77 | 52.99 | −1.05% | 871,568.545 |
| 8 oct 2026 | 53.66 | 53.98 | 52.86 | 53.55 | +1.06% | 624,831.585 |
| 7 oct 2026 | 53.81 | 53.92 | 52.98 | 52.99 | −1.94% | 1.48 M |
| 6 oct 2026 | 54.09 | 54.82 | 53.92 | 54.04 | +0.02% | 888,352.348 |
| 5 oct 2026 | 53.86 | 54.71 | 53.86 | 54.03 | +0.32% | 822,671.305 |
| 2 oct 2026 | 53.15 | 54.09 | 53.08 | 53.86 | +1.47% | 711,518.897 |
| 1 oct 2026 | 52.60 | 53.11 | 51.94 | 53.08 | +0.32% | 994,152.138 |
| 30 sep 2026 | 53.20 | 53.51 | 52.59 | 52.91 | −0.71% | 789,055.174 |
| 29 sep 2026 | 53.43 | 53.57 | 52.40 | 53.29 | −0.65% | 1.11 M |
| 28 sep 2026 | 54.75 | 54.75 | 53.58 | 53.64 | −0.63% | 849,989.124 |
| 25 sep 2026 | 53.83 | 54.20 | 53.29 | 53.98 | +0.86% | 750,997.835 |
| 24 sep 2026 | 54.33 | 54.58 | 53.48 | 53.52 | −0.93% | 524,579.647 |
| 23 sep 2026 | 53.64 | 54.78 | 53.64 | 54.02 | +0.11% | 1.27 M |
| 22 sep 2026 | 54.72 | 54.82 | 53.14 | 53.96 | −0.81% | 2.13 M |
| 21 sep 2026 | 55.84 | 56.13 | 54.34 | 54.40 | −1.47% | 652,768.159 |
| 18 sep 2026 | 55.18 | 55.24 | 54.60 | 55.21 | −0.65% | 3.02 M |
| 17 sep 2026 | 56.18 | 56.28 | 55.48 | 55.57 | +0.04% | 1.12 M |
| 16 sep 2026 | 55.54 | 56.35 | 54.75 | 55.55 | −0.31% | 1.34 M |
| 15 sep 2026 | 55.32 | 55.86 | 54.91 | 55.72 | +0.34% | 1.81 M |
| 14 sep 2026 | 55.32 | 55.84 | 55.10 | 55.53 | +1.07% | 940,084.414 |
| 11 sep 2026 | 55.78 | 55.78 | 54.60 | 54.94 | −0.16% | 1.53 M |
| 10 sep 2026 | 54.97 | 55.18 | 54.45 | 55.03 | +0.42% | 834,523.189 |
| 9 sep 2026 | 55.02 | 55.39 | 54.47 | 54.80 | −0.69% | 625,719.295 |
| 8 sep 2026 | 56.25 | 56.76 | 55.13 | 55.18 | −2.77% | 468,940.309 |
| 4 sep 2026 | 56.30 | 56.98 | 55.78 | 56.75 | +0.05% | 917,227.161 |
| 3 sep 2026 | 55.93 | 56.81 | 55.93 | 56.72 | +2.53% | 988,826.799 |
| 2 sep 2026 | 54.81 | 55.60 | 54.51 | 55.32 | +1.43% | 1.04 M |
| 1 sep 2026 | 54.98 | 55.32 | 54.37 | 54.54 | −0.46% | 2 M |
| 31 ago 2026 | 55.36 | 55.49 | 54.66 | 54.79 | −1.05% | 1.54 M |
| 28 ago 2026 | 55.33 | 55.67 | 55.02 | 55.37 | +0.38% | 532,235.319 |
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.