Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,54-0,22 (-0,37%)
Al cierre: 4:05PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202158,9559,6258,0858,5458,543.886.403
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. 202158,9059,0957,7157,9757,973.093.500
18 feb. 202158,4259,5158,4258,7358,733.843.200
17 feb. 202158,0559,1157,9958,6158,612.870.000
16 feb. 202159,4059,4757,8758,1958,193.835.900
12 feb. 202159,8660,0059,0259,2059,203.118.400
11 feb. 202160,9761,4759,7759,9759,973.910.800
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. 202160,8361,2058,5758,8858,884.287.400
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. 202161,7863,6761,5362,7562,755.083.300
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
17 dic. 202061,2862,4061,2062,0962,096.472.300
16 dic. 202060,7061,7560,0061,0361,033.824.500
15 dic. 202060,1760,3859,5360,3860,384.678.300
14 dic. 202061,4061,4159,5559,7359,733.585.300
11 dic. 202061,1661,5159,9760,7160,714.250.100
10 dic. 202063,2163,2361,2761,3161,313.510.400
09 dic. 202065,1765,3562,9563,4563,453.636.000
08 dic. 202064,0665,5563,8765,0165,013.119.300
07 dic. 202064,2764,9463,8064,5764,574.076.100
04 dic. 202063,7764,6163,5264,6064,602.499.700
03 dic. 202063,3064,3062,9363,6863,682.825.200
02 dic. 202062,8364,4662,7963,8463,841.652.800
01 dic. 202062,5264,3162,4862,8762,874.467.200
30 nov. 202063,2863,2861,4261,6561,654.790.200
27 nov. 202062,1163,3562,1163,1763,172.310.300
25 nov. 202063,6663,8861,9062,1962,193.698.600
24 nov. 202064,3265,1463,2563,3963,393.020.100
23 nov. 202063,2564,2263,1363,9263,923.205.900
20 nov. 202063,3863,6762,2362,9662,962.921.800
19 nov. 202065,5365,5863,3363,6163,613.374.000
18 nov. 202068,1968,1965,9365,9665,961.929.400
17 nov. 202067,2067,7566,2767,2867,283.037.800
16 nov. 202069,8569,8567,4567,6767,673.261.100
13 nov. 202069,1369,6768,6569,0569,052.901.400
12 nov. 202069,0470,0768,2668,8368,832.581.000
11 nov. 202072,0072,2469,3969,4069,404.132.300
10 nov. 202069,7672,3167,8571,1271,126.561.800
09 nov. 202069,8571,0968,6868,8268,824.208.400
06 nov. 202068,0068,3066,5067,9367,933.666.000
05 nov. 202064,8168,1864,3167,8867,886.192.800
04 nov. 202064,0065,8463,4163,9963,999.042.200
03 nov. 202063,3565,4562,8964,6464,644.660.400
02 nov. 202060,0262,5459,8462,3862,386.584.300
30 oct. 202058,2159,5858,1959,1059,104.364.700
29 oct. 202060,9661,1558,3358,3358,335.175.000
28 oct. 202062,7663,3161,0361,1661,163.348.500
27 oct. 202062,6964,9661,0264,1464,144.042.100
26 oct. 202066,6767,0165,6366,3966,392.783.100
23 oct. 202067,3168,6467,0667,4267,422.387.500
22 oct. 202066,0267,3166,0266,9466,941.703.300
21 oct. 202065,3766,5565,2165,9865,982.135.200
20 oct. 202065,9266,5165,2565,5665,561.749.100
19 oct. 202066,3066,7565,4465,7365,731.510.400
16 oct. 202066,0066,8565,2066,2166,212.569.500
15 oct. 202064,1266,1264,0165,8665,862.465.000
14 oct. 202065,2465,7063,8965,1965,192.480.600
13 oct. 202064,7066,3964,5165,3765,373.024.000
12 oct. 202064,6965,8364,4765,3065,302.216.300
09 oct. 202064,9965,2363,5664,2064,202.341.300
08 oct. 202065,0065,2663,8464,6864,682.137.800
07 oct. 202062,7665,1462,5864,6264,623.105.200
06 oct. 202062,3363,6761,7462,2562,254.179.300
05 oct. 202060,4962,7060,2862,2662,263.565.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...