Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,41+2,52 (+3,08%)
Al cierre: 04:03PM EDT
84,45 +0,04 (+0,05%)
Después del cierre: 07:56PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202282,4484,4382,0484,4184,414.457.900
26 may 202281,9983,4781,0181,8981,894.892.900
25 may 202286,6586,6584,3985,3185,312.524.900
24 may 202286,3787,3485,3587,2187,212.167.700
23 may 202285,6386,7385,1286,0486,042.430.700
20 may 202282,9085,0282,2784,9684,962.554.400
19 may 202280,7883,4280,5882,6482,641.995.900
18 may 202283,6983,9781,0581,7781,771.979.300
17 may 202285,7585,8283,9084,1084,103.007.400
16 may 202283,0885,9882,7284,7284,723.299.600
13 may 202281,6982,7981,0082,3282,322.570.800
12 may 202280,7281,6579,3281,2381,233.348.300
11 may 202279,8184,4679,7680,6580,653.672.200
10 may 202280,5581,1878,6679,9679,962.544.200
09 may 202283,2783,5078,6779,1979,193.382.100
06 may 202284,4885,1382,4184,0384,032.252.800
05 may 202282,1785,9382,1184,8284,824.679.500
04 may 202281,1583,3579,6182,9182,912.306.000
03 may 202280,8982,3280,1680,3480,342.976.300
02 may 202280,9981,4678,1379,0679,063.344.500
29 abr 202280,9982,5580,3380,5580,553.948.800
28 abr 202281,4182,1380,3081,5981,593.495.600
27 abr 202282,8383,0280,1780,7280,723.553.500
26 abr 202285,5286,0281,6081,8881,884.097.000
25 abr 202284,1384,8782,5384,8684,862.470.400
22 abr 202287,0687,0984,2684,4184,411.777.200
21 abr 202289,2589,9287,6087,8487,842.198.200
20 abr 202287,1289,1086,9189,0189,012.098.500
19 abr 202285,5086,8085,2785,9985,991.735.700
18 abr 202286,5786,7584,5684,8884,882.066.200
14 abr 202286,7988,1986,4786,5486,541.548.700
13 abr 202286,0086,5685,3086,2186,212.687.000
12 abr 202286,5487,5285,6085,8185,811.773.500
11 abr 202289,0689,0686,7286,9086,901.436.700
08 abr 202288,9389,7988,1388,4888,482.397.200
07 abr 202287,1489,2186,5288,5688,563.505.500
06 abr 202284,6287,2284,4087,1287,122.510.300
05 abr 202284,1485,7684,0284,8384,832.382.300
04 abr 202285,3785,6883,6984,1884,182.119.600
01 abr 202284,9686,0284,4885,5185,512.110.700
31 mar 202285,5786,2084,1684,1984,193.140.900
30 mar 202285,0086,6185,0086,3686,362.569.700
29 mar 202286,3586,3584,1784,9384,932.808.300
28 mar 202286,2486,2884,7385,2485,242.887.600
25 mar 202285,0185,8183,9985,5985,591.756.900
24 mar 202282,7185,0582,5884,7184,712.711.300
23 mar 202284,7885,5082,4182,4682,465.499.500
22 mar 202287,2488,1186,6587,5787,573.188.800
21 mar 202287,6488,6186,2986,7586,752.726.300
18 mar 202288,1088,2886,6287,7487,744.278.100
17 mar 202286,1687,9985,5887,9887,982.687.900
16 mar 202286,3787,4785,5186,8786,872.986.700
15 mar 202284,9286,2684,3785,6185,612.186.600
14 mar 202284,6084,7183,4584,3384,333.026.800
11 mar 202284,3585,1583,2183,4183,412.202.100
10 mar 202281,6984,5681,6984,4484,442.279.700
09 mar 202283,0683,3681,3482,8582,853.064.000
08 mar 202283,1183,7281,5381,5781,572.198.500
07 mar 202285,8486,2482,7183,4983,493.039.500
04 mar 202283,0086,1682,6286,0586,052.392.000
03 mar 202284,8285,0983,1584,7884,781.550.600
02 mar 202283,6485,1083,5084,6884,681.855.500
01 mar 202282,2583,4381,3283,1583,152.076.900
28 feb 202281,4982,7980,8982,6282,622.718.500
25 feb 202280,3783,6580,2283,5283,522.055.400
24 feb 202279,7581,0379,1380,8480,842.366.400
23 feb 202281,9482,6981,1981,3581,351.769.200
22 feb 202282,3582,3580,4481,3381,331.676.600
18 feb 202282,4083,7581,8282,0682,061.890.500
17 feb 202283,9283,9982,4882,8182,811.408.300
16 feb 202283,7284,5583,4084,2284,222.675.300
15 feb 202283,1184,2582,9084,0884,081.948.400
14 feb 202283,3283,5881,5482,0182,011.690.600
11 feb 202283,9184,6082,8183,3283,321.676.100
10 feb 202284,9485,8883,7884,1584,151.775.800
09 feb 202286,4086,8185,6785,9585,952.429.000
08 feb 202280,0986,0180,0985,6785,674.990.700
07 feb 202280,6681,5980,1680,7980,792.759.100
04 feb 202280,4582,5978,9480,5780,573.364.500
03 feb 202281,3781,8378,6281,5381,536.046.400
02 feb 202276,8379,2376,7978,8278,822.481.900
01 feb 202278,0378,4576,0376,9576,952.675.600
31 ene 202276,8277,9576,4877,7677,762.535.400
28 ene 202275,9077,3675,5077,2777,272.246.600
27 ene 202277,1077,1975,1176,2776,275.524.800
26 ene 202276,3777,3074,4775,3475,343.087.900
25 ene 202276,5076,8775,0376,3776,372.710.600
24 ene 202276,4677,8874,7677,5377,533.855.900
21 ene 202279,5079,8876,8977,1477,143.120.800
20 ene 202277,6180,2177,5378,9578,953.567.600
19 ene 202279,2579,9777,3477,6177,613.462.300
18 ene 202279,8679,9578,5278,6978,693.460.800
14 ene 202279,6780,5878,9480,5580,553.550.100
13 ene 202280,1680,7679,4479,8879,883.221.100
12 ene 202279,9380,5379,5480,3280,322.791.700
11 ene 202277,3980,1177,3980,0280,023.880.000
10 ene 202276,6978,1975,5977,8477,845.675.500
07 ene 202276,6777,2275,5376,3476,344.364.800
06 ene 202278,0079,7775,1576,3476,346.784.500
05 ene 202281,3282,2579,7579,7979,793.550.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...