Mercados españoles abiertos en 2 hrs 24 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,39-1,25 (-1,79%)
Al cierre: 4:04PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 ene. 202162,5262,6861,4861,5161,513.896.800
21 ene. 202161,7863,6761,5362,7562,755.082.800
20 ene. 202162,8163,0861,5462,4262,423.410.900
19 ene. 202164,6064,8462,6562,7962,792.649.500
15 ene. 202164,1264,8363,5163,9963,994.129.700
14 ene. 202166,6467,2164,9065,0365,033.039.200
13 ene. 202167,3867,6766,2366,5166,512.745.500
12 ene. 202168,6869,8268,1268,1468,141.859.500
11 ene. 202166,8568,9466,8568,6868,682.522.000
08 ene. 202169,8770,2667,5668,2168,213.676.000
07 ene. 202167,7469,9667,7469,7569,754.312.400
06 ene. 202162,6167,8562,2767,6667,6611.283.800
05 ene. 202162,0062,7960,9861,0761,073.602.700
04 ene. 202160,6162,1359,9162,0962,096.310.800
31 dic. 202059,0160,0858,8360,0360,031.861.900
30 dic. 202058,9759,3658,7658,9258,921.743.400
29 dic. 202059,3260,4558,9959,0359,032.023.100
28 dic. 202058,3259,0657,9158,8358,833.476.200
24 dic. 202058,6758,9157,8658,0258,021.509.700
23 dic. 202058,7059,2158,4258,6858,682.861.200
22 dic. 202058,7858,8857,5658,0758,074.705.600
21 dic. 202059,7560,0658,4158,6958,697.948.800
18 dic. 202061,7361,8960,1461,1561,157.819.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...