Mercados españoles cerrados

The Cigna Group (CI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
363,19-0,15 (-0,04%)
Al cierre: 04:00PM EDT
364,74 +1,55 (+0,43%)
Después del cierre: 06:27PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024363,95365,71363,15363,19363,191.073.344
27 mar 2024359,99364,71359,45363,34363,341.467.500
26 mar 2024355,04359,83354,54357,73357,731.205.100
25 mar 2024353,08355,81352,30355,55355,551.034.000
22 mar 2024353,67355,77351,33351,78351,781.102.300
21 mar 2024354,11355,35352,71353,72353,721.290.800
20 mar 2024351,55354,78351,08353,83353,831.049.400
19 mar 2024353,98354,43351,31352,37352,371.134.600
18 mar 2024350,51354,16349,93352,63352,631.499.100
15 mar 2024346,03353,10345,85352,05352,053.818.800
14 mar 2024348,51350,22347,39349,51349,511.527.700
13 mar 2024345,80349,13344,44348,72348,721.584.200
12 mar 2024342,08345,05341,00343,94343,941.313.500
11 mar 2024340,87344,43339,62342,27342,271.326.500
08 mar 2024342,03345,85340,86341,79341,791.485.100
07 mar 2024343,76347,99338,73342,74342,742.072.700
06 mar 2024333,43340,84333,43339,82339,822.449.800
05 mar 2024336,21336,97332,01332,73332,731.468.200
05 mar 20241.4 Dividendo
04 mar 2024332,62338,74331,78336,80335,401.294.100
01 mar 2024336,00336,00330,71332,96331,581.473.100
29 feb 2024335,06336,72331,02336,14334,742.185.000
28 feb 2024340,44340,44332,51335,13333,741.981.200
27 feb 2024342,00345,24340,55340,74339,321.697.100
26 feb 2024344,74347,14342,14342,31340,892.311.200
23 feb 2024343,16345,66341,38344,24342,81998.800
22 feb 2024344,06344,19341,21342,16340,741.373.900
21 feb 2024342,03344,38339,71343,38341,951.396.200
20 feb 2024340,44344,42340,04341,35339,931.624.900
16 feb 2024340,18342,74338,54341,09339,671.282.600
15 feb 2024342,00342,05337,40339,20337,791.572.300
14 feb 2024338,90340,06335,63338,61337,201.198.400
13 feb 2024337,00341,96336,08337,42336,021.140.800
12 feb 2024334,53337,88333,16337,25335,851.021.100
09 feb 2024331,61335,83330,67334,93333,541.508.300
08 feb 2024330,51333,50329,91332,29330,911.417.000
07 feb 2024329,48333,86328,76330,55329,181.809.800
06 feb 2024322,00329,27321,52327,58326,221.857.900
05 feb 2024327,36330,81321,00321,27319,932.305.400
02 feb 2024315,84328,37315,05323,84322,493.376.600
01 feb 2024303,63309,07301,73307,32306,042.981.900
31 ene 2024300,14303,06295,54300,95299,702.463.500
30 ene 2024299,77300,97296,96298,95297,711.079.800
29 ene 2024297,00298,98295,60298,88297,641.219.100
26 ene 2024299,59301,69297,54297,82296,581.157.600
25 ene 2024297,00301,24291,44298,57297,332.464.100
24 ene 2024307,44309,59303,60304,50303,231.697.300
23 ene 2024304,95307,83303,25304,40303,131.032.500
22 ene 2024302,16306,89301,05305,03303,761.234.300
19 ene 2024309,84311,05301,00302,06300,801.760.600
18 ene 2024301,62309,46299,27309,08307,802.249.300
17 ene 2024308,23312,71307,73308,48307,201.356.500
16 ene 2024305,58308,36303,00306,94305,661.144.000
12 ene 2024303,00306,70301,53305,01303,741.344.400
11 ene 2024307,54307,79304,83307,39306,111.226.800
10 ene 2024312,39312,39305,90307,72306,441.151.700
09 ene 2024313,70313,78308,15312,87311,571.215.500
08 ene 2024314,00314,90308,75313,63312,331.597.700
05 ene 2024307,46313,77306,85313,59312,292.341.100
04 ene 2024305,09308,91304,31306,22304,951.769.800
03 ene 2024313,27313,88303,06303,66302,403.004.600
02 ene 2024301,29311,01300,32310,10308,812.881.800
29 dic 2023300,01300,74298,00299,45298,211.187.000
28 dic 2023299,65301,63299,29299,40298,16825.800
27 dic 2023299,77300,98297,95299,14297,90992.200
26 dic 2023297,24300,85296,08300,12298,87752.500
22 dic 2023297,41299,75297,17298,09296,851.167.500
21 dic 2023297,00299,28295,92297,24296,001.089.700
20 dic 2023297,00299,39294,56295,85294,622.105.500
19 dic 2023291,65294,40290,09294,32293,101.182.000
18 dic 2023291,49293,76288,88292,07290,861.364.700
15 dic 2023297,02297,57288,93290,50289,294.357.000
14 dic 2023293,49300,00290,39298,64297,402.817.400
13 dic 2023296,97298,30293,38297,18295,942.443.600
12 dic 2023301,97301,97296,32296,71295,482.933.200
11 dic 2023298,82303,69291,43301,97300,719.029.500
08 dic 2023259,47259,70253,95258,80257,722.781.100
07 dic 2023257,55258,50255,83257,94256,872.919.500
06 dic 2023258,70259,99255,77257,49256,422.035.000
05 dic 2023262,29262,71257,13257,78256,713.121.000
05 dic 20231.23 Dividendo
04 dic 2023268,25269,88261,10262,91260,593.027.800
01 dic 2023263,96273,13263,79269,02266,653.401.600
30 nov 2023263,89266,91259,42262,88260,567.046.800
29 nov 2023283,15287,60262,51262,87260,557.568.700
28 nov 2023287,03289,04285,35286,08283,561.437.000
27 nov 2023287,97289,66285,01286,26283,741.220.100
24 nov 2023288,50290,78287,33287,85285,31416.200
22 nov 2023286,59289,16285,95288,31285,77905.900
21 nov 2023285,21286,89280,72286,49283,961.274.500
20 nov 2023281,38285,83281,38284,30281,791.394.900
17 nov 2023282,97282,97277,06282,56280,071.517.200
16 nov 2023282,60284,50280,10282,24279,751.774.300
15 nov 2023289,96290,79281,04282,98280,492.401.900
14 nov 2023293,19294,61285,29290,08287,522.766.800
13 nov 2023293,73295,99291,72294,12291,531.002.800
10 nov 2023289,24294,00286,46293,21290,631.224.600
09 nov 2023295,55296,84288,51288,91286,361.389.700
08 nov 2023296,48298,68293,91295,35292,751.565.700
07 nov 2023307,71307,80293,30295,03292,433.558.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...