CNO Financial (CNO)

CNO
🏛️ Estados Unidos →
40.07
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 37.37 37.60 37.18 37.21 0.4M
2024-12-30 36.93 37.47 36.69 37.17 0.4M
2024-12-27 37.24 37.79 36.96 37.29 0.3M
2024-12-26 37.10 37.76 37.06 37.67 0.3M
2024-12-24 36.89 37.16 36.85 37.13 0.4M
2024-12-23 36.41 37.01 36.40 36.97 0.4M
2024-12-20 35.84 36.97 35.69 36.78 1.8M
2024-12-19 36.25 36.54 35.86 36.02 0.7M
2024-12-18 37.68 37.68 35.53 35.76 0.9M
2024-12-17 37.73 38.02 37.31 37.52 1.0M
2024-12-16 38.02 38.32 37.81 38.28 0.7M
2024-12-13 38.25 38.43 37.95 38.03 0.4M
2024-12-12 38.46 38.77 37.87 38.10 0.6M
2024-12-11 38.22 38.43 37.88 38.22 0.9M
2024-12-10 38.29 38.34 37.36 37.80 0.8M
2024-12-09 38.97 39.39 38.48 38.55 0.6M
2024-12-06 39.40 39.47 38.78 38.97 0.5M
2024-12-05 39.23 39.55 39.05 39.33 0.7M
2024-12-04 39.23 39.37 38.70 39.29 0.6M
2024-12-03 39.57 39.73 38.96 39.20 0.7M
2024-12-02 39.90 39.90 39.31 39.36 1.4M
2024-11-29 40.54 40.54 39.84 39.90 0.3M
2024-11-27 40.77 40.91 40.05 40.16 0.3M
2024-11-26 40.20 40.55 39.81 40.50 0.6M
2024-11-25 40.14 40.78 40.14 40.33 1.0M
2024-11-22 39.38 39.97 39.38 39.91 0.5M
2024-11-21 39.25 39.64 39.13 39.38 0.5M
2024-11-20 38.80 39.21 38.57 38.83 0.5M
2024-11-19 38.55 39.09 38.34 38.96 0.6M
2024-11-18 39.00 39.23 38.89 38.95 0.5M
2024-11-15 39.23 39.42 38.62 38.95 0.5M
2024-11-14 39.33 39.50 38.74 39.05 0.7M
2024-11-13 39.50 39.74 39.24 39.26 0.7M
2024-11-12 39.87 40.29 39.49 39.60 0.6M
2024-11-11 39.39 40.21 39.34 39.99 0.6M
2024-11-08 38.75 39.06 38.60 38.82 0.6M
2024-11-07 39.28 39.33 38.48 38.52 1.1M
2024-11-06 38.01 39.81 37.80 39.69 1.1M
2024-11-05 35.65 36.15 35.38 35.83 0.6M
2024-11-04 35.98 36.36 35.65 35.75 0.8M
2024-11-01 34.68 36.95 34.68 35.92 1.1M
2024-10-31 34.81 35.03 34.36 34.40 0.8M
2024-10-30 34.72 35.47 34.72 35.06 0.3M
2024-10-29 34.51 34.91 34.51 34.68 0.6M
2024-10-28 34.45 35.03 34.45 34.75 0.6M
2024-10-25 34.99 34.99 34.10 34.27 0.4M
2024-10-24 35.28 35.28 34.59 34.83 0.5M
2024-10-23 35.06 35.25 34.83 35.10 0.5M
2024-10-22 35.12 35.35 34.93 35.25 0.7M
2024-10-21 36.02 36.13 35.17 35.23 0.7M
2024-10-18 36.57 36.57 36.05 36.07 0.5M
2024-10-17 36.47 36.65 36.23 36.51 0.4M
2024-10-16 35.94 36.40 35.94 36.26 0.4M
2024-10-15 35.39 36.34 35.39 35.81 0.5M
2024-10-14 35.02 35.44 34.87 35.39 0.4M
2024-10-11 34.52 35.13 34.42 35.00 0.7M
2024-10-10 34.66 34.66 34.05 34.24 0.8M
2024-10-09 33.91 34.60 33.91 34.35 0.8M
2024-10-08 34.24 34.24 33.97 34.14 0.9M
2024-10-07 34.79 34.80 33.85 34.00 0.7M
2024-10-04 34.99 35.19 34.87 34.97 0.5M
2024-10-03 34.39 34.68 34.19 34.40 0.4M
2024-10-02 34.30 34.72 34.07 34.63 0.5M
2024-10-01 34.72 34.93 34.21 34.36 0.5M
2024-09-30 34.19 35.11 33.93 35.10 0.8M
2024-09-27 34.61 34.78 34.12 34.26 0.8M
2024-09-26 34.74 34.91 34.45 34.46 0.5M
2024-09-25 34.75 34.75 34.41 34.52 0.8M
2024-09-24 34.97 35.15 34.60 34.67 0.6M
2024-09-23 35.31 35.63 35.08 35.13 0.9M
2024-09-20 35.19 35.56 35.17 35.35 2.6M
2024-09-19 35.25 35.54 34.92 35.42 1.6M
2024-09-18 34.42 35.20 34.42 34.79 0.6M
2024-09-17 34.22 34.82 34.00 34.50 0.6M
2024-09-16 33.34 33.99 33.28 33.96 0.8M
2024-09-13 32.98 33.21 32.87 33.05 0.5M
2024-09-12 32.36 32.69 32.12 32.65 0.7M
2024-09-11 32.15 32.17 31.40 32.11 0.9M
2024-09-10 32.46 32.67 32.11 32.43 0.9M
2024-09-09 33.01 33.09 32.51 32.61 0.9M
2024-09-06 34.09 34.44 32.90 32.93 0.7M
2024-09-05 34.70 34.70 33.77 34.25 0.6M
2024-09-04 34.64 35.03 34.27 34.48 0.5M
2024-09-03 34.67 35.19 34.46 34.55 1.0M
2024-08-30 34.73 35.01 34.50 34.92 1.6M
2024-08-29 34.55 34.86 34.22 34.64 0.5M
2024-08-28 33.70 34.50 33.64 34.38 0.6M
2024-08-27 33.88 33.98 33.66 33.85 0.4M
2024-08-26 34.02 34.33 33.76 33.84 0.7M
2024-08-23 33.08 33.92 33.02 33.87 0.7M
2024-08-22 32.63 32.92 32.50 32.79 0.4M
2024-08-21 32.60 32.76 32.34 32.60 0.5M
2024-08-20 33.05 33.05 32.41 32.55 0.6M
2024-08-19 33.07 33.39 32.98 33.18 0.5M
2024-08-16 32.50 33.17 32.50 33.13 0.6M
2024-08-15 32.77 32.91 32.45 32.50 0.6M
2024-08-14 31.62 32.17 31.59 32.08 0.7M
2024-08-13 31.53 31.68 31.18 31.49 0.5M
2024-08-12 31.77 31.87 31.30 31.44 0.6M
2024-08-09 31.50 31.83 31.48 31.67 0.5M
2024-08-08 31.29 31.57 31.16 31.51 1.2M
2024-08-07 31.63 31.82 30.99 31.15 1.1M
2024-08-06 31.65 31.87 31.22 31.27 1.6M
2024-08-05 31.50 31.65 30.48 31.64 0.8M
2024-08-02 33.07 33.33 32.02 32.44 1.2M
2024-08-01 34.93 35.45 33.39 33.79 1.4M
2024-07-31 34.28 35.23 33.99 34.86 1.0M
2024-07-30 32.00 34.69 31.76 34.32 1.4M
2024-07-29 31.20 31.30 30.97 31.00 0.7M
2024-07-26 30.96 31.27 30.92 31.17 0.5M
2024-07-25 30.54 31.25 30.44 30.75 0.7M
2024-07-24 30.68 31.07 30.32 30.33 0.6M
2024-07-23 30.31 30.95 30.31 30.77 0.7M
2024-07-22 29.87 30.46 29.73 30.44 0.6M
2024-07-19 29.82 29.86 29.52 29.74 0.6M
2024-07-18 29.91 30.69 29.74 29.82 0.6M
2024-07-17 30.25 30.70 30.09 30.12 0.9M
2024-07-16 29.49 30.33 29.49 30.29 0.9M
2024-07-15 29.28 29.73 29.28 29.39 0.8M
2024-07-12 29.00 29.28 28.96 29.08 0.7M
2024-07-11 28.50 29.00 28.41 28.88 0.7M
2024-07-10 28.09 28.35 28.01 28.23 0.5M
2024-07-09 27.72 28.24 27.72 27.95 0.7M
2024-07-08 27.89 28.19 27.74 27.75 0.7M
2024-07-05 27.78 27.89 27.60 27.71 0.4M
2024-07-03 28.13 28.35 27.87 27.88 0.3M
2024-07-02 27.64 28.18 27.62 28.13 0.5M
2024-07-01 27.91 28.06 27.50 27.72 0.8M
2024-06-28 27.85 28.04 27.53 27.72 1.5M
2024-06-27 27.44 27.57 27.34 27.56 0.4M
2024-06-26 27.50 27.50 27.24 27.41 0.5M
2024-06-25 27.98 28.14 27.63 27.66 0.5M
2024-06-24 27.76 28.36 27.70 28.13 0.7M
2024-06-21 27.25 27.60 27.25 27.56 1.2M
2024-06-20 27.06 27.52 27.06 27.43 0.7M
2024-06-18 27.26 27.55 27.15 27.18 0.7M
2024-06-17 26.59 27.28 26.59 27.26 0.5M
2024-06-14 26.49 26.62 26.36 26.59 1.2M
2024-06-13 27.17 27.17 26.66 26.84 0.7M
2024-06-12 27.27 27.61 27.15 27.28 1.1M
2024-06-11 27.06 27.06 26.58 26.77 0.9M
2024-06-10 27.24 27.25 26.98 27.18 0.7M
2024-06-07 27.81 28.03 27.59 27.61 0.6M
2024-06-06 28.14 28.39 27.80 27.87 1.1M
2024-06-05 28.33 28.37 28.03 28.19 0.6M
2024-06-04 28.39 28.63 28.18 28.26 1.3M
2024-06-03 28.85 28.85 28.47 28.58 0.6M
2024-05-31 28.17 28.71 28.07 28.69 1.2M
2024-05-30 27.74 28.17 27.62 28.09 0.6M
2024-05-29 27.56 27.77 27.33 27.61 0.9M
2024-05-28 28.34 28.49 27.94 28.06 0.6M
2024-05-24 28.23 28.47 28.21 28.42 0.5M
2024-05-23 28.47 28.52 28.02 28.08 0.6M
2024-05-22 28.55 28.77 28.44 28.51 0.6M
2024-05-21 28.40 28.78 28.40 28.62 0.5M
2024-05-20 28.83 29.09 28.43 28.45 0.7M
2024-05-17 28.92 29.00 28.82 28.90 0.6M
2024-05-16 28.57 28.89 28.54 28.81 0.4M
2024-05-15 28.40 28.50 28.29 28.41 0.5M
2024-05-14 28.33 28.51 28.17 28.28 0.5M
2024-05-13 28.40 28.63 28.13 28.15 0.7M
2024-05-10 28.29 28.44 28.09 28.26 0.5M
2024-05-09 27.64 28.35 27.64 28.19 0.7M
2024-05-08 27.43 27.70 27.39 27.64 0.8M
2024-05-07 27.70 27.95 27.58 27.61 1.0M
2024-05-06 27.55 27.94 27.45 27.70 0.8M
2024-05-03 27.38 27.52 26.87 27.11 0.6M
2024-05-02 26.97 27.47 26.65 27.17 0.8M
2024-05-01 26.29 27.12 26.29 26.71 0.8M
2024-04-30 26.15 27.03 25.75 26.33 1.1M
2024-04-29 26.52 27.05 26.52 26.89 1.1M
2024-04-26 26.38 26.46 26.20 26.40 0.6M
2024-04-25 26.71 26.73 26.35 26.45 0.5M
2024-04-24 26.43 26.92 26.35 26.89 0.7M
2024-04-23 26.44 26.68 26.35 26.61 0.9M
2024-04-22 26.36 26.66 26.18 26.43 0.7M
2024-04-19 25.79 26.20 25.73 26.19 0.8M
2024-04-18 25.28 25.77 25.28 25.69 1.2M
2024-04-17 25.69 25.73 25.08 25.12 0.7M
2024-04-16 25.44 25.66 25.20 25.61 1.4M
2024-04-15 25.61 25.78 25.13 25.21 0.6M
2024-04-12 25.12 25.51 25.12 25.42 0.7M
2024-04-11 26.01 26.01 24.92 25.16 1.6M
2024-04-10 26.24 26.35 25.80 26.05 0.6M
2024-04-09 27.10 27.15 26.52 26.74 0.4M
2024-04-08 26.93 27.25 26.78 27.08 0.6M
2024-04-05 26.67 26.92 26.60 26.84 0.7M
2024-04-04 27.22 27.38 26.64 26.76 0.6M
2024-04-03 26.86 27.22 26.84 26.93 0.5M
2024-04-02 27.12 27.23 26.86 26.91 0.7M
2024-04-01 27.45 27.46 27.08 27.20 0.5M
2024-03-28 27.43 27.68 27.35 27.48 0.9M
2024-03-27 27.08 27.48 27.08 27.40 1.0M
2024-03-26 26.94 27.12 26.79 26.96 0.5M
2024-03-25 26.58 27.10 26.56 26.86 0.6M
2024-03-22 27.20 27.25 26.51 26.55 0.7M
2024-03-21 27.19 27.29 26.94 27.16 0.9M
2024-03-20 26.63 27.20 26.55 27.08 0.6M
2024-03-19 26.39 26.77 26.39 26.73 0.7M
2024-03-18 26.45 26.51 26.21 26.33 1.1M
2024-03-15 26.07 26.54 26.07 26.49 1.8M
2024-03-14 26.68 26.77 26.04 26.32 0.8M
2024-03-13 26.71 27.08 26.71 26.80 0.6M
2024-03-12 26.74 26.89 26.50 26.71 1.0M
2024-03-11 26.64 26.87 26.47 26.83 0.5M
2024-03-08 26.84 27.05 26.73 26.77 0.6M
2024-03-07 26.86 27.10 26.50 26.68 0.8M
2024-03-06 26.50 26.95 26.18 26.85 1.0M
2024-03-05 26.53 27.03 26.53 26.84 0.6M
2024-03-04 26.81 26.97 26.62 26.71 0.7M
2024-03-01 26.68 27.02 26.53 26.97 0.5M
2024-02-29 27.02 27.03 26.47 26.69 1.7M
2024-02-28 26.65 27.01 26.62 26.71 0.6M
2024-02-27 26.61 26.86 26.60 26.71 0.6M
2024-02-26 26.78 27.15 26.58 26.58 0.5M
2024-02-23 26.83 27.22 26.78 26.99 0.5M
2024-02-22 26.80 27.05 26.70 26.84 0.6M
2024-02-21 26.80 26.83 26.52 26.80 0.8M
2024-02-20 26.63 27.08 26.63 26.77 0.5M
2024-02-16 27.27 27.51 26.94 26.99 0.7M
2024-02-15 26.76 27.57 26.76 27.48 0.9M
2024-02-14 26.87 26.97 26.49 26.61 1.1M
2024-02-13 27.03 27.21 26.38 26.63 0.9M
2024-02-12 27.21 27.68 27.21 27.39 0.8M
2024-02-09 26.81 27.28 26.52 27.23 0.8M
2024-02-08 27.42 27.53 26.68 26.85 1.1M
2024-02-07 27.38 28.30 26.69 27.46 1.7M
2024-02-06 26.50 26.94 26.44 26.70 1.0M
2024-02-05 26.29 26.75 26.18 26.56 0.7M
2024-02-02 26.49 26.83 26.44 26.63 0.5M
2024-02-01 27.09 27.13 26.03 26.64 0.9M
2024-01-31 27.94 27.97 27.15 27.18 0.8M
2024-01-30 27.69 27.93 27.67 27.83 0.5M
2024-01-29 27.92 28.03 27.55 27.71 0.7M
2024-01-26 28.00 28.08 27.82 27.95 0.5M
2024-01-25 27.73 27.90 27.49 27.89 0.6M
2024-01-24 27.70 27.82 27.44 27.48 0.7M
2024-01-23 27.88 27.93 27.49 27.50 0.7M
2024-01-22 27.61 27.89 27.51 27.83 0.4M
2024-01-19 27.19 27.47 26.93 27.38 0.6M
2024-01-18 26.76 27.01 26.60 26.99 0.4M
2024-01-17 26.60 26.99 26.58 26.77 0.7M
2024-01-16 26.97 27.06 26.75 26.86 0.6M
2024-01-12 27.24 27.25 26.93 27.11 0.7M
2024-01-11 26.69 27.04 26.33 27.01 0.9M
2024-01-10 26.48 26.95 26.48 26.92 0.6M
2024-01-09 26.94 27.11 26.48 26.58 0.6M
2024-01-08 27.19 27.28 27.00 27.28 0.5M
2024-01-05 26.99 27.39 26.92 27.19 0.7M
2024-01-04 27.00 27.21 26.82 26.97 0.9M
2024-01-03 27.88 27.90 27.30 27.30 0.7M
2024-01-02 27.86 28.03 27.69 28.03 0.6M