Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2082-0,0105(-0,86%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 feb. 2021 | 58,95 | 59,62 | 58,08 | 58,54 | 58,54 | 3.886.403 |
| 25 feb. 2021 | 59,47 | 60,27 | 58,45 | 58,76 | 58,76 | 3.445.800 |
| 24 feb. 2021 | 59,05 | 59,79 | 58,74 | 59,35 | 59,35 | 2.602.800 |
| 23 feb. 2021 | 58,87 | 59,87 | 58,11 | 59,30 | 59,30 | 4.449.300 |
| 22 feb. 2021 | 57,50 | 58,70 | 57,16 | 58,28 | 58,28 | 3.582.500 |
| 19 feb. 2021 | 58,90 | 59,09 | 57,71 | 57,97 | 57,97 | 3.093.500 |
| 18 feb. 2021 | 58,42 | 59,51 | 58,42 | 58,73 | 58,73 | 3.843.200 |
| 17 feb. 2021 | 58,05 | 59,11 | 57,99 | 58,61 | 58,61 | 2.870.000 |
| 16 feb. 2021 | 59,40 | 59,47 | 57,87 | 58,19 | 58,19 | 3.835.900 |
| 12 feb. 2021 | 59,86 | 60,00 | 59,02 | 59,20 | 59,20 | 3.118.400 |
| 11 feb. 2021 | 60,97 | 61,47 | 59,77 | 59,97 | 59,97 | 3.910.800 |
| 10 feb. 2021 | 60,90 | 62,33 | 60,75 | 61,06 | 61,06 | 5.294.500 |
| 09 feb. 2021 | 59,75 | 60,63 | 58,75 | 60,27 | 60,27 | 5.691.000 |
| 08 feb. 2021 | 59,17 | 59,43 | 57,77 | 58,24 | 58,24 | 4.197.600 |
| 05 feb. 2021 | 60,83 | 61,20 | 58,57 | 58,88 | 58,88 | 4.287.400 |
| 04 feb. 2021 | 60,79 | 60,97 | 59,92 | 60,40 | 60,40 | 3.089.400 |
| 03 feb. 2021 | 59,79 | 60,99 | 59,58 | 60,48 | 60,48 | 2.527.500 |
| 02 feb. 2021 | 60,36 | 61,15 | 59,59 | 59,64 | 59,64 | 2.687.600 |
| 01 feb. 2021 | 60,25 | 60,71 | 59,47 | 59,60 | 59,60 | 3.044.400 |
| 29 ene. 2021 | 60,49 | 61,12 | 59,24 | 60,30 | 60,30 | 3.446.500 |
| 28 ene. 2021 | 59,10 | 61,39 | 58,79 | 60,77 | 60,77 | 4.474.900 |
| 27 ene. 2021 | 59,29 | 59,50 | 57,80 | 58,42 | 58,42 | 5.622.800 |
| 26 ene. 2021 | 61,40 | 61,67 | 59,83 | 60,10 | 60,10 | 2.989.800 |
| 25 ene. 2021 | 61,37 | 62,16 | 60,70 | 60,93 | 60,93 | 3.543.500 |
| 22 ene. 2021 | 62,52 | 62,68 | 61,48 | 61,51 | 61,51 | 3.896.800 |
| 21 ene. 2021 | 61,78 | 63,67 | 61,53 | 62,75 | 62,75 | 5.083.300 |
| 20 ene. 2021 | 62,81 | 63,08 | 61,54 | 62,42 | 62,42 | 3.410.900 |
| 19 ene. 2021 | 64,60 | 64,84 | 62,65 | 62,79 | 62,79 | 2.649.500 |
| 15 ene. 2021 | 64,12 | 64,83 | 63,51 | 63,99 | 63,99 | 4.129.700 |
| 14 ene. 2021 | 66,64 | 67,21 | 64,90 | 65,03 | 65,03 | 3.039.200 |
| 13 ene. 2021 | 67,38 | 67,67 | 66,23 | 66,51 | 66,51 | 2.745.500 |
| 12 ene. 2021 | 68,68 | 69,82 | 68,12 | 68,14 | 68,14 | 1.859.500 |
| 11 ene. 2021 | 66,85 | 68,94 | 66,85 | 68,68 | 68,68 | 2.522.000 |
| 08 ene. 2021 | 69,87 | 70,26 | 67,56 | 68,21 | 68,21 | 3.676.000 |
| 07 ene. 2021 | 67,74 | 69,96 | 67,74 | 69,75 | 69,75 | 4.312.400 |
| 06 ene. 2021 | 62,61 | 67,85 | 62,27 | 67,66 | 67,66 | 11.283.800 |
| 05 ene. 2021 | 62,00 | 62,79 | 60,98 | 61,07 | 61,07 | 3.602.700 |
| 04 ene. 2021 | 60,61 | 62,13 | 59,91 | 62,09 | 62,09 | 6.310.800 |
| 31 dic. 2020 | 59,01 | 60,08 | 58,83 | 60,03 | 60,03 | 1.861.900 |
| 30 dic. 2020 | 58,97 | 59,36 | 58,76 | 58,92 | 58,92 | 1.743.400 |
| 29 dic. 2020 | 59,32 | 60,45 | 58,99 | 59,03 | 59,03 | 2.023.100 |
| 28 dic. 2020 | 58,32 | 59,06 | 57,91 | 58,83 | 58,83 | 3.476.200 |
| 24 dic. 2020 | 58,67 | 58,91 | 57,86 | 58,02 | 58,02 | 1.509.700 |
| 23 dic. 2020 | 58,70 | 59,21 | 58,42 | 58,68 | 58,68 | 2.861.200 |
| 22 dic. 2020 | 58,78 | 58,88 | 57,56 | 58,07 | 58,07 | 4.705.600 |
| 21 dic. 2020 | 59,75 | 60,06 | 58,41 | 58,69 | 58,69 | 7.948.800 |
| 18 dic. 2020 | 61,73 | 61,89 | 60,14 | 61,15 | 61,15 | 7.819.000 |
| 17 dic. 2020 | 61,28 | 62,40 | 61,20 | 62,09 | 62,09 | 6.472.300 |
| 16 dic. 2020 | 60,70 | 61,75 | 60,00 | 61,03 | 61,03 | 3.824.500 |
| 15 dic. 2020 | 60,17 | 60,38 | 59,53 | 60,38 | 60,38 | 4.678.300 |
| 14 dic. 2020 | 61,40 | 61,41 | 59,55 | 59,73 | 59,73 | 3.585.300 |
| 11 dic. 2020 | 61,16 | 61,51 | 59,97 | 60,71 | 60,71 | 4.250.100 |
| 10 dic. 2020 | 63,21 | 63,23 | 61,27 | 61,31 | 61,31 | 3.510.400 |
| 09 dic. 2020 | 65,17 | 65,35 | 62,95 | 63,45 | 63,45 | 3.636.000 |
| 08 dic. 2020 | 64,06 | 65,55 | 63,87 | 65,01 | 65,01 | 3.119.300 |
| 07 dic. 2020 | 64,27 | 64,94 | 63,80 | 64,57 | 64,57 | 4.076.100 |
| 04 dic. 2020 | 63,77 | 64,61 | 63,52 | 64,60 | 64,60 | 2.499.700 |
| 03 dic. 2020 | 63,30 | 64,30 | 62,93 | 63,68 | 63,68 | 2.825.200 |
| 02 dic. 2020 | 62,83 | 64,46 | 62,79 | 63,84 | 63,84 | 1.652.800 |
| 01 dic. 2020 | 62,52 | 64,31 | 62,48 | 62,87 | 62,87 | 4.467.200 |
| 30 nov. 2020 | 63,28 | 63,28 | 61,42 | 61,65 | 61,65 | 4.790.200 |
| 27 nov. 2020 | 62,11 | 63,35 | 62,11 | 63,17 | 63,17 | 2.310.300 |
| 25 nov. 2020 | 63,66 | 63,88 | 61,90 | 62,19 | 62,19 | 3.698.600 |
| 24 nov. 2020 | 64,32 | 65,14 | 63,25 | 63,39 | 63,39 | 3.020.100 |
| 23 nov. 2020 | 63,25 | 64,22 | 63,13 | 63,92 | 63,92 | 3.205.900 |
| 20 nov. 2020 | 63,38 | 63,67 | 62,23 | 62,96 | 62,96 | 2.921.800 |
| 19 nov. 2020 | 65,53 | 65,58 | 63,33 | 63,61 | 63,61 | 3.374.000 |
| 18 nov. 2020 | 68,19 | 68,19 | 65,93 | 65,96 | 65,96 | 1.929.400 |
| 17 nov. 2020 | 67,20 | 67,75 | 66,27 | 67,28 | 67,28 | 3.037.800 |
| 16 nov. 2020 | 69,85 | 69,85 | 67,45 | 67,67 | 67,67 | 3.261.100 |
| 13 nov. 2020 | 69,13 | 69,67 | 68,65 | 69,05 | 69,05 | 2.901.400 |
| 12 nov. 2020 | 69,04 | 70,07 | 68,26 | 68,83 | 68,83 | 2.581.000 |
| 11 nov. 2020 | 72,00 | 72,24 | 69,39 | 69,40 | 69,40 | 4.132.300 |
| 10 nov. 2020 | 69,76 | 72,31 | 67,85 | 71,12 | 71,12 | 6.561.800 |
| 09 nov. 2020 | 69,85 | 71,09 | 68,68 | 68,82 | 68,82 | 4.208.400 |
| 06 nov. 2020 | 68,00 | 68,30 | 66,50 | 67,93 | 67,93 | 3.666.000 |
| 05 nov. 2020 | 64,81 | 68,18 | 64,31 | 67,88 | 67,88 | 6.192.800 |
| 04 nov. 2020 | 64,00 | 65,84 | 63,41 | 63,99 | 63,99 | 9.042.200 |
| 03 nov. 2020 | 63,35 | 65,45 | 62,89 | 64,64 | 64,64 | 4.660.400 |
| 02 nov. 2020 | 60,02 | 62,54 | 59,84 | 62,38 | 62,38 | 6.584.300 |
| 30 oct. 2020 | 58,21 | 59,58 | 58,19 | 59,10 | 59,10 | 4.364.700 |
| 29 oct. 2020 | 60,96 | 61,15 | 58,33 | 58,33 | 58,33 | 5.175.000 |
| 28 oct. 2020 | 62,76 | 63,31 | 61,03 | 61,16 | 61,16 | 3.348.500 |
| 27 oct. 2020 | 62,69 | 64,96 | 61,02 | 64,14 | 64,14 | 4.042.100 |
| 26 oct. 2020 | 66,67 | 67,01 | 65,63 | 66,39 | 66,39 | 2.783.100 |
| 23 oct. 2020 | 67,31 | 68,64 | 67,06 | 67,42 | 67,42 | 2.387.500 |
| 22 oct. 2020 | 66,02 | 67,31 | 66,02 | 66,94 | 66,94 | 1.703.300 |
| 21 oct. 2020 | 65,37 | 66,55 | 65,21 | 65,98 | 65,98 | 2.135.200 |
| 20 oct. 2020 | 65,92 | 66,51 | 65,25 | 65,56 | 65,56 | 1.749.100 |
| 19 oct. 2020 | 66,30 | 66,75 | 65,44 | 65,73 | 65,73 | 1.510.400 |
| 16 oct. 2020 | 66,00 | 66,85 | 65,20 | 66,21 | 66,21 | 2.569.500 |
| 15 oct. 2020 | 64,12 | 66,12 | 64,01 | 65,86 | 65,86 | 2.465.000 |
| 14 oct. 2020 | 65,24 | 65,70 | 63,89 | 65,19 | 65,19 | 2.480.600 |
| 13 oct. 2020 | 64,70 | 66,39 | 64,51 | 65,37 | 65,37 | 3.024.000 |
| 12 oct. 2020 | 64,69 | 65,83 | 64,47 | 65,30 | 65,30 | 2.216.300 |
| 09 oct. 2020 | 64,99 | 65,23 | 63,56 | 64,20 | 64,20 | 2.341.300 |
| 08 oct. 2020 | 65,00 | 65,26 | 63,84 | 64,68 | 64,68 | 2.137.800 |
| 07 oct. 2020 | 62,76 | 65,14 | 62,58 | 64,62 | 64,62 | 3.105.200 |
| 06 oct. 2020 | 62,33 | 63,67 | 61,74 | 62,25 | 62,25 | 4.179.300 |
| 05 oct. 2020 | 60,49 | 62,70 | 60,28 | 62,26 | 62,26 | 3.565.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
