Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,14-1,81 (-2,29%)
Al cierre: 04:02PM EST
76,65 -0,49 (-0,64%)
Después del cierre: 07:54PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene 202279,5079,8876,8977,1477,143.120.000
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 202276,6777,2275,5376,3476,344.361.700
06 ene 202278,0079,7775,1576,3476,346.784.500
05 ene 202281,3282,2579,7579,7979,793.550.500
04 ene 202282,0883,0480,8281,0881,082.536.900
03 ene 202283,1483,1481,7082,6582,653.421.200
31 dic 202184,1184,1582,3682,4082,402.965.600
30 dic 202184,2784,6183,7783,9983,992.019.100
29 dic 202184,5085,1283,9784,2284,221.878.700
28 dic 202184,3085,2084,2384,4584,451.784.800
27 dic 202184,9685,0383,3784,3784,372.910.900
23 dic 202184,4485,4484,0884,7284,722.254.400
22 dic 202182,8284,5582,2984,3784,373.245.300
21 dic 202182,9483,7581,8882,9982,993.489.700
20 dic 202182,2382,9680,9582,4282,424.470.600
17 dic 202183,1284,1082,1583,0283,027.823.300
16 dic 202183,8484,7582,8583,0083,006.306.200
15 dic 202181,9683,5980,8183,3383,336.717.100
14 dic 202178,8082,2278,8081,8581,8510.930.900
13 dic 202178,9079,3277,4278,1578,154.496.100
10 dic 202176,5079,7476,4178,4578,457.253.800
09 dic 202173,7675,1873,1574,8774,874.887.400
08 dic 202173,5074,3273,2573,8873,884.658.000
07 dic 202172,2573,7171,8973,4073,405.260.400
06 dic 202172,0074,2971,6971,7771,775.306.800
03 dic 202171,7172,5570,3171,0571,053.440.200
02 dic 202170,4171,7169,5171,4271,423.798.200
01 dic 202172,3073,0770,0970,1870,183.372.400
30 nov 202173,3673,5071,0171,4171,414.527.100
29 nov 202173,8374,2673,2273,7773,773.133.000
26 nov 202174,5674,8672,8473,9073,901.992.100
24 nov 202175,7676,1575,4375,6175,613.072.600
23 nov 202174,2776,2674,2576,0376,033.050.600
22 nov 202172,9974,4872,4274,0874,082.459.700
19 nov 202175,3175,3172,6373,0173,013.801.900
18 nov 202176,4077,6575,0775,3775,377.428.400
17 nov 202175,1576,8274,9876,1876,186.264.200
16 nov 202175,1775,6474,2074,9874,983.481.500
15 nov 202175,6876,0574,8075,1075,102.613.800
12 nov 202175,7576,1774,9175,8675,862.352.800
11 nov 202174,9475,5974,5075,2975,291.989.000
10 nov 202174,7975,8374,3275,0675,064.150.900
09 nov 202173,9774,8373,5074,7774,772.596.500
08 nov 202174,1474,2573,4274,0874,081.817.300
05 nov 202173,8174,9273,5174,1774,172.719.500
04 nov 202174,3874,8473,4173,7773,775.101.900
03 nov 202168,8274,8568,4573,9073,907.585.900
02 nov 202171,7071,8869,0269,3469,344.841.600
01 nov 202170,3972,3070,2971,7471,744.716.500
29 oct 202171,3871,8970,9571,2471,243.045.700
28 oct 202169,8671,7169,2371,6171,613.604.800
27 oct 202170,9972,8270,4770,5570,557.717.400
26 oct 202168,4671,5768,1170,9770,9710.237.000
25 oct 202169,0369,1567,7967,9767,975.060.800
22 oct 202168,7769,6168,3769,2469,243.001.500
21 oct 202167,9269,2967,6868,9968,994.906.800
20 oct 202165,1668,3564,8468,0968,095.834.100
19 oct 202164,4864,8964,0264,7164,712.470.400
18 oct 202165,1165,4263,9964,0164,012.603.500
15 oct 202163,3765,5563,2865,3265,324.394.100
14 oct 202163,5164,6762,9663,2363,233.873.300
13 oct 202162,7462,7461,2161,9461,943.160.700
12 oct 202163,1663,8562,9763,0463,042.790.200
11 oct 202164,1464,4963,0163,1063,102.248.200
08 oct 202164,1764,5863,6464,3364,332.678.500
07 oct 202163,4064,6263,2663,9763,972.372.400
06 oct 202162,0763,1260,8163,0463,043.333.800
05 oct 202162,6863,0761,9462,7162,714.022.900
04 oct 202163,2564,0162,2562,5362,532.430.400
01 oct 202162,6763,3461,2463,0563,052.485.300
30 sept 202163,9164,3462,0762,3162,314.128.700
29 sept 202163,3763,7363,0163,2663,261.577.200
28 sept 202163,5064,0662,9363,5063,502.842.400
27 sept 202163,1664,9163,0063,8363,833.801.200
24 sept 202162,4363,0361,9862,8262,821.623.400
23 sept 202162,7363,5462,4562,6062,602.448.200
22 sept 202163,2564,1362,8262,9462,942.239.400
21 sept 202164,5364,9063,0063,0963,094.807.800
20 sept 202164,0464,9163,4764,3564,354.395.400
17 sept 202161,5765,0561,5064,6464,6412.211.300
16 sept 202161,9362,5561,1161,5961,592.069.200
15 sept 202160,3762,2060,1761,6361,633.926.200
14 sept 202162,7662,8260,5860,8060,803.219.300
13 sept 202159,9864,2259,8462,9062,905.974.300
10 sept 202162,1962,2759,6759,7359,733.994.600
09 sept 202162,6363,1261,8461,9661,962.084.300
08 sept 202163,6763,9562,6162,8562,851.924.400
07 sept 202164,1164,3663,2163,7963,792.638.500
03 sept 202164,6064,6664,1764,3764,371.905.700
02 sept 202162,7064,8662,7064,6164,612.206.200
01 sept 202163,3963,4662,1562,7162,712.211.700
31 ago 202162,9664,0062,6562,9862,983.822.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...