Mercados españoles cerrados en 5 hrs 44 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,11-0,25 (-0,34%)
Al cierre: 04:00PM EST
73,81 -0,30 (-0,40%)
Antes de la apertura: 04:20AM EST
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 202374,4074,6573,6574,1174,112.059.700
24 nov 202374,2274,5873,9974,3674,36640.900
22 nov 202373,9574,5173,8274,2174,211.794.000
21 nov 202373,0373,8972,3073,7073,702.214.100
20 nov 202372,5173,0072,1872,7672,762.097.100
17 nov 202373,3973,3972,2772,6172,611.930.000
16 nov 202373,4274,1872,4773,2173,212.829.800
15 nov 202373,1873,9072,5073,2373,232.876.600
14 nov 202371,8073,5871,6373,2373,233.203.100
13 nov 202371,9672,4871,6472,1472,141.546.400
10 nov 202371,4572,1370,6971,8771,872.763.300
09 nov 202370,4272,0270,4271,4671,463.346.600
08 nov 202372,1072,1469,9370,3170,312.346.400
07 nov 202371,9872,5171,5871,7571,753.315.800
06 nov 202369,4971,9368,9971,8471,845.556.600
03 nov 202369,1269,9868,6969,3269,323.417.400
02 nov 202369,1269,5168,0568,9368,933.183.700
01 nov 202368,7170,1068,1369,3269,323.095.100
31 oct 202368,5869,0468,1968,9868,982.954.600
30 oct 202367,6168,2167,0567,9667,962.674.500
27 oct 202367,6968,1967,2167,4867,482.663.200
26 oct 202368,2869,2667,5768,1168,113.617.800
25 oct 202369,6369,7567,8568,7168,713.116.700
24 oct 202372,5672,8568,9569,6969,694.797.700
23 oct 202371,7371,8070,4070,8670,863.732.800
20 oct 202372,2272,5171,7671,8971,892.576.900
19 oct 202372,8073,4771,6371,9471,942.020.400
18 oct 202372,8573,0371,5472,9872,983.198.100
17 oct 202371,1372,7271,0072,1272,122.973.600
16 oct 202371,4672,2471,0171,1271,123.261.800
13 oct 202371,2972,9470,7071,0771,073.329.000
12 oct 202371,0671,3269,8370,9670,962.251.100
11 oct 202370,7271,3070,2570,9870,981.961.000
10 oct 202370,9571,2370,0671,1771,172.592.300
09 oct 202369,7970,9069,7970,8670,862.143.300
06 oct 202368,9170,5268,9170,2170,212.503.100
05 oct 202369,0969,4668,3069,0269,022.495.700
04 oct 202368,0769,1267,7768,9868,982.410.500
03 oct 202368,8168,9167,6368,2468,242.803.400
02 oct 202368,6769,4468,0169,3069,302.397.100
29 sept 202369,1569,6668,7668,8868,883.526.700
28 sept 202369,9970,9269,0269,2669,262.961.800
27 sept 202370,1770,7768,9269,7469,743.031.300
26 sept 202370,7070,9769,8269,9969,993.717.000
25 sept 202368,8570,6668,7070,5770,573.298.100
22 sept 202369,2869,7568,5268,6868,684.389.700
21 sept 202368,2069,9967,8969,5469,544.065.500
20 sept 202368,2268,4867,2368,0868,082.591.600
19 sept 202367,9768,0567,2067,8567,852.313.200
18 sept 202368,1268,1267,2167,8667,861.925.600
15 sept 202367,5668,4367,5467,8167,815.343.100
14 sept 202368,7268,8667,2667,6167,612.987.000
13 sept 202367,2469,1767,1568,3468,345.236.000
12 sept 202366,0567,0465,1367,0267,024.115.100
11 sept 202365,6467,1265,6466,4266,424.665.800
08 sept 202365,8966,1565,0665,4165,413.519.200
07 sept 202363,7067,1363,5066,4466,446.931.400
06 sept 202362,5064,1162,5063,3263,325.072.900
05 sept 202361,4162,2861,3161,8861,883.890.000
01 sept 202361,9562,0060,8361,2761,274.239.800
31 ago 202363,2063,3761,6361,6561,653.619.800
30 ago 202363,7264,1862,6262,7262,724.047.100
29 ago 202364,2064,5363,8764,4464,441.705.500
28 ago 202363,9764,4063,6164,0264,022.153.900
25 ago 202364,1464,1462,9263,4863,481.585.000
24 ago 202363,8064,4763,5363,9663,961.746.100
23 ago 202364,4164,4163,2263,6363,632.927.300
22 ago 202363,6564,6263,6563,8063,802.396.400
21 ago 202363,8664,0963,5363,8363,832.843.000
18 ago 202363,4564,3463,4363,7063,702.566.600
17 ago 202364,1064,1462,9463,5063,503.104.000
16 ago 202365,1165,6064,2864,3064,302.429.900
15 ago 202365,9866,4865,1765,2765,272.058.000
14 ago 202365,6367,2765,5866,8566,853.517.600
11 ago 202365,4465,7765,0565,7665,763.366.100
10 ago 202366,0266,8865,4965,7565,752.331.600
09 ago 202366,0466,5565,7965,8065,802.221.100
08 ago 202367,0067,0266,0166,2866,281.974.300
07 ago 202366,1467,2166,0866,8366,832.552.200
04 ago 202366,1066,6065,5165,8065,804.215.500
03 ago 202367,3267,3265,9066,0666,065.046.100
02 ago 202368,4468,8367,3067,3567,353.166.700
01 ago 202368,1568,6767,7668,0168,013.798.600
31 jul 202366,2668,5066,1468,0968,094.936.100
28 jul 202369,0869,0864,9366,1866,187.128.600
27 jul 202370,2471,0869,8569,9569,952.879.300
26 jul 202370,6370,9869,6669,9769,973.107.800
25 jul 202370,7270,7269,9970,3270,322.618.400
24 jul 202370,5170,9770,4770,8670,863.089.500
21 jul 202370,4071,6670,4070,6370,635.086.800
20 jul 202369,0670,3968,3470,1870,183.116.700
19 jul 202368,0869,9267,9368,4968,493.940.500
18 jul 202365,3566,7265,2566,3366,333.789.300
17 jul 202365,5065,9665,0265,0765,073.002.200
14 jul 202365,0766,8164,9865,6365,635.079.900
13 jul 202363,8764,3963,5563,6563,653.681.600
12 jul 202366,7066,7263,6963,8063,806.730.400
11 jul 202367,2967,8967,1667,7667,762.182.400
10 jul 202366,6167,7866,5967,3167,312.400.200
07 jul 202366,5167,0966,4166,5066,502.565.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...