Mercados españoles cerrados en 5 hrs 56 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,62+2,62 (+3,74%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 202170,5075,2570,4872,6272,6210.741.200
15 jun 202169,0170,3868,4670,0070,003.341.100
14 jun 202170,5870,6468,6968,7868,783.506.900
11 jun 202171,1771,3870,5270,8170,811.915.200
10 jun 202171,5671,7470,3771,0271,022.782.300
09 jun 202171,7872,2971,4671,6671,662.598.500
08 jun 202171,3572,0771,1771,5571,554.758.700
07 jun 202171,7772,1071,2271,2871,283.618.500
04 jun 202172,7972,9771,1371,4471,443.204.400
03 jun 202172,3972,9271,9072,4172,413.320.800
02 jun 202173,4173,5072,3072,6172,612.900.900
01 jun 202173,8774,1072,7873,2873,284.308.300
28 may 202173,7374,2373,2473,6073,603.240.700
27 may 202173,6773,9073,3073,7273,724.156.500
26 may 202173,8974,2573,1873,4973,493.341.800
25 may 202173,9174,5273,4473,9673,965.254.900
24 may 202173,9674,3973,6273,9273,925.348.300
21 may 202172,1273,9672,0473,7373,737.245.700
20 may 202170,6872,4570,2971,8071,808.318.400
19 may 202170,7571,0670,2770,8870,884.162.400
18 may 202170,7871,3769,9270,7370,734.807.400
17 may 202169,3170,9869,2070,5670,564.611.500
14 may 202168,8969,3568,4269,2069,202.980.600
13 may 202169,2869,9968,3068,3968,395.493.800
12 may 202167,8570,1467,6669,6469,645.407.400
11 may 202170,0170,4067,7468,0668,063.881.400
10 may 202170,1171,0469,4269,5669,565.817.300
07 may 202165,2870,5165,0470,4570,4511.808.000
06 may 202165,6565,8764,1365,1965,194.023.800
05 may 202164,1765,6264,1765,2965,294.079.500
04 may 202162,1364,5862,1064,5664,564.493.100
03 may 202161,4563,2361,4562,4262,424.060.300
30 abr 202160,4261,8760,1361,7461,745.171.000
29 abr 202159,9060,9259,5760,5960,595.730.000
28 abr 202161,4661,4659,3359,4959,498.433.000
27 abr 202163,9364,4961,0061,3161,3110.697.100
26 abr 202165,5066,6865,3766,0066,004.711.100
23 abr 202164,5365,5664,2865,3765,373.269.000
22 abr 202165,2465,3163,8764,6464,641.897.300
21 abr 202165,7066,1065,0265,4965,491.793.800
20 abr 202165,3566,1265,2465,4365,432.025.400
19 abr 202164,9965,7564,6265,3865,383.379.300
16 abr 202164,4765,1564,0764,9664,963.398.500
15 abr 202162,6464,4762,4964,2464,243.813.600
14 abr 202162,4062,8962,0762,5862,582.696.000
13 abr 202161,7162,9361,7162,2362,233.400.000
12 abr 202162,7563,5762,2762,4362,432.986.900
09 abr 202161,9562,6661,5062,6162,613.661.700
08 abr 202162,0062,4061,3061,5461,544.613.900
07 abr 202162,8162,9562,2562,6262,622.723.500
06 abr 202163,9563,9562,4062,6462,643.201.500
05 abr 202163,8464,6163,6763,9663,962.341.800
01 abr 202163,8464,0362,3863,2563,253.794.200
31 mar 202164,8165,3063,7963,9163,913.005.300
30 mar 202165,5666,1465,0565,3865,382.851.100
29 mar 202164,7966,3264,7465,6465,642.523.000
26 mar 202164,8065,2464,3664,8664,863.380.600
25 mar 202165,2465,2863,3264,9464,942.445.500
24 mar 202163,9865,1963,8764,9464,942.504.800
23 mar 202164,8164,8763,7564,0664,062.213.900
22 mar 202163,5964,6363,0164,4664,462.198.400
19 mar 202163,4065,1863,2264,2464,245.419.400
18 mar 202161,6964,1661,2663,5763,573.528.600
17 mar 202163,1463,6661,7961,8961,892.675.700
16 mar 202162,5963,2362,0662,9762,972.343.100
15 mar 202163,0063,5461,9062,8062,802.588.000
12 mar 202162,3462,9961,7462,9062,902.787.300
11 mar 202161,7662,9561,5961,8961,892.979.600
10 mar 202161,6262,4561,0861,5961,592.628.600
09 mar 202161,7062,9561,3361,4961,493.573.600
08 mar 202160,9661,9660,2261,7261,723.824.000
05 mar 202159,5860,6858,8560,5260,525.345.200
04 mar 202158,8960,2958,6259,2959,294.501.000
03 mar 202158,6459,2158,3758,8058,802.902.700
02 mar 202159,8960,2559,0559,1459,143.184.000
01 mar 202159,0159,9358,9559,3959,392.183.300
26 feb 202158,9559,6258,0858,5458,543.886.300
25 feb 202159,4760,2758,4558,7658,763.445.800
24 feb 202159,0559,7958,7459,3559,352.602.800
23 feb 202158,8759,8758,1159,3059,304.449.300
22 feb 202157,5058,7057,1658,2858,283.582.500
19 feb 202158,9059,0957,7157,9757,973.094.400
18 feb 202158,4259,5158,4258,7358,733.843.200
17 feb 202158,0559,1157,9958,6158,612.870.000
16 feb 202159,4059,4757,8758,1958,193.837.200
12 feb 202159,8660,0059,0259,2059,203.119.200
11 feb 202160,9761,4759,7759,9759,973.911.700
10 feb 202160,9062,3360,7561,0661,065.294.500
09 feb 202159,7560,6358,7560,2760,275.691.000
08 feb 202159,1759,4357,7758,2458,244.197.600
05 feb 202160,8361,2058,5758,8858,884.287.700
04 feb 202160,7960,9759,9260,4060,403.089.400
03 feb 202159,7960,9959,5860,4860,482.527.500
02 feb 202160,3661,1559,5959,6459,642.687.600
01 feb 202160,2560,7159,4759,6059,603.044.400
29 ene 202160,4961,1259,2460,3060,303.446.500
28 ene 202159,1061,3958,7960,7760,774.474.900
27 ene 202159,2959,5057,8058,4258,425.622.800
26 ene 202161,4061,6759,8360,1060,102.989.800
25 ene 202161,3762,1660,7060,9360,933.543.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...