Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,63-2,70 (-3,49%)
Al cierre: 04:00PM EDT
74,96 +0,33 (+0,44%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202477,4277,8474,2474,6374,634.019.900
23 may 202478,0078,2577,1577,3377,332.855.700
22 may 202478,3779,0278,1278,4378,432.529.400
21 may 202477,7478,7377,3478,4078,402.900.600
20 may 202478,1078,3277,3677,5777,572.083.500
17 may 202477,6078,1977,1578,0678,062.640.900
16 may 202478,1878,8277,0277,1477,144.564.600
15 may 202477,1978,3677,1978,0978,092.921.800
14 may 202477,3677,5576,5576,8776,873.310.500
13 may 202477,7178,3276,9277,1577,153.452.500
10 may 202477,6578,5877,6077,7977,793.033.500
09 may 202475,9277,6975,7577,6577,653.137.300
08 may 202476,3376,4375,7775,8575,852.707.400
07 may 202475,5176,1175,2275,9075,902.534.500
06 may 202475,2175,5774,6875,1475,142.780.200
03 may 202474,5075,1173,7874,8174,814.706.700
02 may 202472,9975,1572,3474,3374,335.386.600
01 may 202472,3173,5870,0672,2572,254.361.000
30 abr 202473,6573,8072,8873,0673,064.509.100
29 abr 202474,3474,9973,2473,8373,835.024.400
26 abr 202473,9674,9771,2574,0074,006.382.700
25 abr 202476,0676,3274,8675,6875,683.639.600
24 abr 202476,0276,3675,3676,1976,192.776.000
23 abr 202475,8776,4475,4975,8475,841.655.500
22 abr 202475,5076,3475,2575,5875,582.479.600
19 abr 202474,2975,3573,5775,1575,152.687.000
18 abr 202473,1174,6972,9573,7573,755.184.300
17 abr 202472,4773,2371,8572,0072,003.064.700
16 abr 202473,9475,2471,8372,2672,263.240.400
15 abr 202475,7375,7372,6972,7272,725.532.000
12 abr 202471,5571,9170,3070,7370,732.913.400
11 abr 202472,1472,3671,2471,6471,642.249.600
10 abr 202472,1772,7571,7972,2572,252.648.300
09 abr 202472,9573,2272,3472,7172,712.420.900
08 abr 202472,4173,6172,3472,9872,982.969.500
05 abr 202471,5772,9071,2472,7872,782.748.200
04 abr 202473,3674,0971,8372,0572,053.529.200
03 abr 202472,5573,0872,0373,0473,043.600.800
02 abr 202475,3375,3372,1072,4572,455.832.300
01 abr 202478,2778,4777,7377,7577,752.150.800
28 mar 202478,5678,9178,2978,4878,483.352.000
27 mar 202478,0578,6977,9678,3578,353.091.300
26 mar 202476,7577,9676,7577,5677,563.400.400
25 mar 202477,4177,4976,6177,0777,072.775.900
22 mar 202477,4077,6776,5376,9376,933.138.500
21 mar 202477,2277,6176,5077,1877,183.042.100
20 mar 202478,2078,9777,4077,8877,882.797.900
19 mar 202477,4078,7577,2778,7078,703.719.000
18 mar 202475,4877,4874,8077,0277,023.297.700
15 mar 202475,4776,4175,2575,4775,475.214.600
14 mar 202476,5276,5774,7276,0576,053.392.800
13 mar 202477,3877,8876,5876,7276,722.448.900
12 mar 202478,0278,0276,0876,7576,753.363.200
11 mar 202478,1678,6677,0678,0378,032.828.000
08 mar 202478,0079,0877,5578,1478,143.661.400
07 mar 202478,3179,7578,1979,6679,662.633.200
06 mar 202477,8078,1377,0377,5977,592.833.500
05 mar 202478,6279,1177,0777,4077,402.511.100
04 mar 202478,0179,3977,7878,3278,322.037.300
01 mar 202478,0678,4376,5777,9877,982.683.400
29 feb 202478,3478,6177,3078,4378,434.830.700
28 feb 202479,7280,0778,1978,3978,392.997.100
27 feb 202480,2580,6779,8780,4180,411.993.300
26 feb 202480,6981,4279,9780,2380,232.510.300
23 feb 202480,1880,7079,6080,2280,222.136.800
22 feb 202479,2480,1778,8980,0780,073.058.700
21 feb 202479,6079,6078,6979,1779,171.871.400
20 feb 202478,7079,8478,4079,2979,293.663.600
16 feb 202478,3979,0178,0778,7478,742.259.800
15 feb 202477,7378,4677,6578,3078,301.906.900
14 feb 202476,9077,5476,6677,4977,492.017.200
13 feb 202477,8278,4076,4976,7076,702.379.900
12 feb 202477,1978,0776,6077,9177,912.416.300
09 feb 202476,3177,3675,8977,3377,332.508.500
08 feb 202475,2976,5874,6876,5076,503.281.500
07 feb 202475,0275,8774,3374,9274,924.649.700
06 feb 202473,7676,3971,4874,9274,924.652.400
05 feb 202475,3075,3074,0574,0774,073.352.200
02 feb 202475,5175,7374,6375,4175,412.265.400
01 feb 202475,1675,8874,1975,3075,302.548.200
31 ene 202475,4675,7675,0475,3175,313.095.400
30 ene 202474,2174,9373,9074,8674,862.265.500
29 ene 202473,5174,2573,2874,0674,062.072.300
26 ene 202473,8074,1473,1873,7773,772.979.200
25 ene 202472,9574,6771,8173,5573,555.121.200
24 ene 202476,3177,2975,2675,4875,483.155.500
23 ene 202475,1976,1475,1875,5675,562.195.200
22 ene 202474,5475,3573,8275,1775,173.179.600
19 ene 202476,7276,7674,1274,1574,154.026.100
18 ene 202474,6176,7174,2776,6076,603.081.400
17 ene 202478,8579,5677,7878,0078,002.567.600
16 ene 202479,1479,3178,4278,7278,722.765.900
12 ene 202477,3879,0076,6178,8178,812.966.200
11 ene 202478,4279,8377,9479,4779,473.943.400
10 ene 202477,5278,4777,5178,4178,412.705.200
09 ene 202476,7678,0876,7178,0178,012.443.800
08 ene 202477,5977,7875,3276,7676,762.078.100
05 ene 202477,2777,6276,7377,3877,382.453.700
04 ene 202477,0477,6376,6877,2177,213.052.800
03 ene 202477,8877,9276,2876,7476,743.907.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...