Mercados españoles cerrados en 3 hrs 6 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,87+0,87 (+1,09%)
Al cierre: 04:03PM EDT
80,74 -0,13 (-0,16%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
05 oct 2021 - 05 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202280,3981,4979,8880,8780,873.050.200
03 oct 202278,4480,4878,4180,0080,002.702.900
30 sept 202278,3579,5377,5277,8177,814.697.800
29 sept 202277,6677,9876,6177,6877,682.962.800
28 sept 202277,6978,9476,8078,1878,182.820.300
27 sept 202277,9879,0377,2577,3077,304.142.900
26 sept 202278,0579,2777,2677,7177,713.440.800
23 sept 202278,3878,8176,9778,7178,715.735.300
22 sept 202280,2180,6178,8578,9478,947.046.700
21 sept 202283,7384,4980,7980,9180,915.131.400
20 sept 202284,8384,8382,7883,4183,416.685.300
19 sept 202283,8484,9883,5184,7784,773.593.300
16 sept 202285,4485,5782,9484,2884,2810.315.800
15 sept 202284,0087,0883,5586,0086,008.710.400
14 sept 202289,9490,0482,1083,9283,9210.103.800
13 sept 202291,7092,1789,8890,0390,032.961.700
12 sept 202292,3993,5891,4692,9092,901.599.800
09 sept 202292,0492,7591,1891,9991,992.171.300
08 sept 202289,3492,4789,3491,2691,263.405.700
07 sept 202288,0089,6987,7089,3389,332.697.000
06 sept 202289,3489,8487,3988,3388,334.215.100
02 sept 202291,3891,8489,5290,0590,052.299.100
01 sept 202289,4591,2989,4191,2491,243.479.500
31 ago 202291,3492,6987,1689,7489,748.759.700
30 ago 202291,6591,6590,4591,1991,192.471.000
29 ago 202289,2792,0989,0091,4491,442.397.300
26 ago 202291,4292,2189,1089,9489,947.036.200
25 ago 202295,9996,1295,3395,7395,732.246.700
24 ago 202295,2096,0194,9895,6295,621.442.600
23 ago 202296,8596,8594,9795,1195,112.302.600
22 ago 202296,0496,9896,0196,8096,801.999.000
19 ago 202295,6297,7395,5896,9096,902.662.600
18 ago 202294,9795,5394,3995,3495,341.808.400
17 ago 202295,5095,6694,4894,8394,832.164.000
16 ago 202296,9497,5196,0096,3396,332.111.300
15 ago 202296,1498,5396,0097,2297,222.627.700
12 ago 202294,2696,8094,2696,6496,642.680.900
11 ago 202294,8095,5893,7494,0194,011.887.000
10 ago 202295,3095,6694,4094,8294,821.919.700
09 ago 202293,5695,9293,5694,7794,772.500.600
08 ago 202293,2594,0492,9593,3293,321.846.600
05 ago 202292,1293,5192,0393,0593,051.942.300
04 ago 202292,9193,4192,1292,9792,972.640.400
03 ago 202293,3194,1292,6292,8092,802.643.300
02 ago 202292,6793,9791,3293,3193,312.244.000
01 ago 202293,1594,2591,4192,2592,252.227.700
29 jul 202292,2193,5491,4692,9792,972.972.600
28 jul 202292,7793,0491,6392,3592,352.610.200
27 jul 202292,4193,1791,2392,5192,512.483.200
26 jul 202292,6194,5891,8593,1593,154.011.700
25 jul 202291,2092,6591,0491,9391,933.424.600
22 jul 202291,1691,5089,5190,9490,942.852.100
21 jul 202290,1190,7988,0190,5190,512.773.300
20 jul 202291,0091,3088,9090,1690,163.033.300
19 jul 202290,3791,6290,0991,3591,352.579.400
18 jul 202289,8590,9189,1189,7289,723.261.000
15 jul 202287,7289,8486,8689,6689,663.544.300
14 jul 202285,1086,1484,1585,7685,762.502.400
13 jul 202285,7186,7985,1185,1985,192.191.600
12 jul 202286,6387,5186,2686,9186,912.424.000
11 jul 202287,1588,3786,9087,2287,222.867.800
08 jul 202285,0688,7784,7288,0188,014.578.100
07 jul 202285,8386,8485,1585,2685,262.016.700
06 jul 202285,0986,5784,6886,0186,012.506.300
05 jul 202285,1285,2381,7584,7584,752.776.400
01 jul 202284,7386,3983,5686,2186,211.972.800
30 jun 202284,4085,3983,4484,6184,612.515.900
29 jun 202284,5085,7183,8984,9484,942.935.500
28 jun 202285,3386,9884,0784,3384,332.843.600
27 jun 202283,2585,1682,7984,5784,572.212.800
24 jun 202283,7983,8882,0982,9582,953.802.100
23 jun 202282,3384,2882,0583,6483,642.914.300
22 jun 202280,4482,7180,2381,8781,873.169.600
21 jun 202278,1981,5977,9480,8680,865.984.600
17 jun 202278,5079,3076,1176,3276,326.174.000
16 jun 202276,3077,3975,1776,6476,644.130.500
15 jun 202276,9878,3376,2777,4677,463.449.500
14 jun 202276,0176,6374,8676,2376,232.643.400
13 jun 202277,9978,1175,4175,7075,702.781.600
10 jun 202278,2380,4077,6679,5179,512.169.200
09 jun 202282,3482,3479,9780,0280,021.950.400
08 jun 202282,8983,4382,2782,6082,601.019.900
07 jun 202283,0383,5082,3283,3583,351.483.400
06 jun 202282,7983,7182,3083,2483,241.273.900
03 jun 202282,3182,6381,6781,9781,971.446.700
02 jun 202281,3682,6579,8982,5682,561.948.500
01 jun 202281,9082,3580,3081,2181,212.242.100
31 may 202283,9284,0681,0781,4481,446.281.200
27 may 202282,4484,4382,0484,4184,414.457.900
26 may 202281,9983,4781,0181,8981,894.892.900
25 may 202286,6586,6584,3985,3185,312.524.900
24 may 202286,3787,3485,3587,2187,212.167.700
23 may 202285,6386,7385,1286,0486,042.430.700
20 may 202282,9085,0282,2784,9684,962.554.400
19 may 202280,7883,4280,5882,6482,641.995.900
18 may 202283,6983,9781,0581,7781,771.979.300
17 may 202285,7585,8283,9084,1084,103.007.400
16 may 202283,0885,9882,7284,7284,723.299.600
13 may 202281,6982,7981,0082,3282,322.570.800
12 may 202280,7281,6579,3281,2381,233.348.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...