| czw, 21 maj 2026, 0:33 CEST, NY 18:33, Londyn 23:33, Tokio 7:33, ^SPX +1.08% | Dane historyczne: Citizens Financial Group Inc (CFG.US) | | 20 maj, 22:00 62.810 +1.480 (+2.41%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne CFG.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2931 | 20 maj 2026 | 61.73 | 63 | 60.96 | 62.81 | +2.41% | +1.480 | 3,583,810 | | 2930 | 19 maj 2026 | 61.19 | 61.63 | 60.18 | 61.33 | +0.28% | +0.170 | 4,012,986 | | 2929 | 18 maj 2026 | 61.05 | 61.64 | 60.885 | 61.16 | +0.49% | +0.300 | 3,198,726 | | 2928 | 15 maj 2026 | 61.14 | 61.36 | 59.745 | 60.86 | -0.52% | -0.320 | 4,159,899 | | 2927 | 14 maj 2026 | 60.83 | 61.735 | 60.83 | 61.18 | +1.24% | +0.750 | 2,418,678 | | 2926 | 13 maj 2026 | 61.79 | 62.36 | 60.35 | 60.43 | -2.45% | -1.520 | 3,258,352 | | 2925 | 12 maj 2026 | 62.16 | 62.44 | 61.13 | 61.95 | -0.34% | -0.210 | 4,120,371 | | 2924 | 11 maj 2026 | 64.29 | 64.29 | 61.95 | 62.16 | -2.46% | -1.570 | 5,528,081 | | 2923 | 8 maj 2026 | 64.52 | 64.88 | 63.38 | 63.73 | -0.76% | -0.490 | 3,748,974 | | 2922 | 7 maj 2026 | 65.53 | 66 | 64.135 | 64.22 | -2.13% | -1.400 | 4,656,065 | | 2921 | 6 maj 2026 | 64.9 | 65.93 | 64.9 | 65.62 | +1.96% | +1.260 | 5,153,502 | | 2920 | 5 maj 2026 | 63.77 | 64.71 | 63.45 | 64.36 | +1.26% | +0.800 | 3,689,829 | | 2919 | 4 maj 2026 | 63.96 | 64.365 | 63.34 | 63.56 | -1.33% | -0.860 | 3,205,520 | | 2918 | 1 maj 2026 | 64.75 | 65.15 | 64.14 | 64.42 | -0.97% | -0.630 | 2,614,010 | | 2917 | 30 kwi 2026 | 63.82 | 65.275 | 63.39 | 65.05 | +1.01% | +0.650 | 3,980,785 | | 2916 | 29 kwi 2026 | 65.29 | 65.55 | 64.19 | 64.4 | -0.91% | -0.590 | 3,210,896 | | 2915 | 28 kwi 2026 | 65.45 | 65.85 | 64.55 | 64.99 | +0.32% | +0.210 | 4,694,442 | | 2914 | 27 kwi 2026 | 64.36 | 65.09 | 63.98 | 64.78 | +1.55% | +0.990 | 3,076,253 | | 2913 | 24 kwi 2026 | 65.21 | 65.21 | 63.615 | 63.79 | -2.12% | -1.380 | 3,845,457 | | 2912 | 23 kwi 2026 | 65.39 | 65.76 | 64.07 | 65.17 | +0.02% | +0.010 | 4,755,539 | | 2911 | 22 kwi 2026 | 65.85 | 66.14 | 64.94 | 65.16 | -0.21% | -0.140 | 5,980,128 | | 2910 | 21 kwi 2026 | 66 | 66.85 | 65.07 | 65.3 | -0.70% | -0.460 | 5,606,387 | | 2909 | 20 kwi 2026 | 64.01 | 65.89 | 64.01 | 65.76 | +2.03% | +1.310 | 4,846,171 | | 2908 | 17 kwi 2026 | 65.12 | 66.06 | 64.2 | 64.45 | +0.06% | +0.040 | 9,595,293 | | 2907 | 16 kwi 2026 | 64 | 65.365 | 63.95 | 64.41 | -1.20% | -0.780 | 7,469,077 | | 2906 | 15 kwi 2026 | 65.02 | 65.65 | 64.325 | 65.19 | +0.49% | +0.320 | 4,788,047 | | 2905 | 14 kwi 2026 | 64.7 | 65.21 | 64.115 | 64.87 | +0.17% | +0.110 | 4,475,302 | | 2904 | 13 kwi 2026 | 63.62 | 64.8 | 63.29 | 64.76 | +0.92% | +0.590 | 3,542,581 | | 2903 | 10 kwi 2026 | 64.89 | 64.925 | 64.105 | 64.17 | -1.23% | -0.800 | 4,021,930 | | 2902 | 9 kwi 2026 | 63.46 | 65.27 | 63.46 | 64.97 | +1.87% | +1.190 | 4,671,036 | | 2901 | 8 kwi 2026 | 63.7 | 64.2 | 63.21 | 63.78 | +3.54% | +2.180 | 5,466,219 | | 2900 | 7 kwi 2026 | 61.03 | 61.75 | 60.93 | 61.6 | +0.31% | +0.190 | 4,102,042 | | 2899 | 6 kwi 2026 | 60.93 | 61.455 | 60.63 | 61.41 | +0.69% | +0.420 | 2,650,255 | | 2898 | 2 kwi 2026 | 59.47 | 61.05 | 59 | 60.99 | +0.69% | +0.420 | 3,760,482 | | 2897 | 1 kwi 2026 | 60.85 | 61.48 | 60.38 | 60.57 | +1.00% | +0.600 | 5,573,659 | | 2896 | 31 mar 2026 | 58.6 | 60.22 | 58.03 | 59.97 | +4.39% | +2.520 | 6,238,521 | | 2895 | 30 mar 2026 | 58.11 | 58.18 | 57.115 | 57.45 | -0.57% | -0.330 | 3,078,912 | | 2894 | 27 mar 2026 | 58.12 | 58.19 | 57.29 | 57.78 | -1.33% | -0.780 | 4,565,550 | | 2893 | 26 mar 2026 | 58.81 | 59.36 | 58.33 | 58.56 | -1.45% | -0.860 | 3,581,884 | | 2892 | 25 mar 2026 | 59.53 | 60.17 | 58.57 | 59.42 | +0.81% | +0.480 | 3,684,274 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CFG.US
W polu podawania nazwy tikera wpisz "d:cfg.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|