Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,24+0,55 (+0,84%)
Al cierre: 04:00PM EDT
66,00 -0,24 (-0,36%)
Después del cierre: 07:15PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202466,6867,0065,7866,2466,243.541.700
18 jul 202467,2967,6465,5465,6965,694.162.600
17 jul 202467,0968,1566,1867,8067,804.311.300
16 jul 202467,3369,2966,6669,1169,115.283.100
15 jul 202467,5767,9765,8266,0066,003.878.700
12 jul 202467,7268,3367,1767,8667,864.033.700
11 jul 202466,0167,7765,7067,2567,253.937.900
10 jul 202465,7266,7065,6166,6666,662.678.200
09 jul 202466,0666,4065,3065,7465,742.435.000
08 jul 202466,5966,5965,3966,1966,192.750.000
05 jul 202466,3966,4465,6466,3766,372.735.300
03 jul 202466,4267,0866,0766,7666,762.200.700
02 jul 202465,5366,3965,3466,1966,193.732.100
01 jul 202466,3166,8864,9765,3465,343.749.100
28 jun 202467,8067,8065,8266,3066,3014.635.600
27 jun 202467,6567,7566,8667,3767,372.480.900
26 jun 202467,3467,8066,8867,7267,722.818.100
25 jun 202467,8268,1967,2267,6567,652.779.600
24 jun 202468,3568,9067,6168,0468,043.514.300
21 jun 202467,2068,0366,6767,9367,935.482.600
20 jun 202466,1967,6265,6667,4867,484.211.600
18 jun 202468,4368,8266,0466,3966,393.945.900
17 jun 202468,4368,5767,5868,2068,203.123.200
14 jun 202468,6369,2668,2168,9368,933.722.900
13 jun 202467,8269,4066,8768,9868,984.714.300
12 jun 202469,4369,5667,5867,7167,713.681.700
11 jun 202469,6569,6568,5369,2669,262.581.700
10 jun 202469,6269,9969,2669,8469,842.976.400
07 jun 202470,3670,5969,4769,8169,813.170.200
06 jun 202469,9870,5869,3970,4470,442.582.400
05 jun 202470,7270,7268,9769,7069,702.091.000
04 jun 202470,7470,9969,6870,1470,142.313.500
03 jun 202471,4071,9570,3571,1371,132.708.500
31 may 202469,2171,7069,2171,5971,597.385.000
30 may 202468,5070,0168,1068,9668,966.598.000
29 may 202471,6771,7266,7970,5070,506.691.500
28 may 202474,4974,5872,2972,7272,724.039.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...