Mercados españoles cerrados

Centene Corporation (CNC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,99-0,34 (-0,49%)
A partir del 3:26PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago 202168,9069,4068,7568,9968,991.414.599
03 ago 202170,3470,3469,0169,3369,332.756.200
02 ago 202168,6270,4668,5770,3170,314.271.700
30 jul 202168,8969,3368,5068,6168,613.820.600
29 jul 202170,0070,0368,8169,0869,082.682.000
28 jul 202170,5370,5369,4669,7369,733.879.400
27 jul 202169,3171,1068,2570,4770,476.686.900
26 jul 202173,1773,4472,0172,6772,673.515.800
23 jul 202173,5073,8773,0773,4673,463.048.800
22 jul 202173,0573,5072,6073,1573,153.175.300
21 jul 202172,2872,9271,3872,9172,913.807.400
20 jul 202171,7672,9771,3971,6771,672.873.000
19 jul 202172,1772,6970,7671,3771,373.272.200
16 jul 202173,4273,4872,5472,6672,661.794.100
15 jul 202173,2574,0372,6273,3073,304.074.600
14 jul 202174,7074,7773,5273,7773,772.466.600
13 jul 202174,5275,5974,3274,5774,572.408.900
12 jul 202173,2474,9373,0074,7074,703.286.500
09 jul 202173,5873,8473,2473,5173,511.830.600
08 jul 202173,6273,7772,0272,6672,662.735.700
07 jul 202173,6574,2173,0774,1474,141.922.800
06 jul 202173,6473,7472,1973,6173,612.727.200
02 jul 202173,6473,9372,9173,8873,883.144.300
01 jul 202173,1473,8373,0073,6673,663.189.900
30 jun 202173,6873,7872,4572,9372,932.960.300
29 jun 202174,6074,8173,4673,7573,752.128.200
28 jun 202173,6474,5073,2174,3074,302.775.600
25 jun 202172,7874,3272,4773,9073,905.303.900
24 jun 202173,5574,0672,7872,8072,802.359.200
23 jun 202172,4473,3372,0073,0973,093.066.800
22 jun 202172,4472,6471,5772,2072,202.234.800
21 jun 202171,8672,6871,2972,1772,173.310.900
18 jun 202172,5773,6071,3771,6971,696.498.400
17 jun 202172,4374,5972,1274,3174,319.047.000
16 jun 202170,5075,2570,4872,6272,6210.811.900
15 jun 202169,0170,3868,4670,0070,003.341.100
14 jun 202170,5870,6468,6968,7868,783.506.900
11 jun 202171,1771,3870,5270,8170,811.915.200
10 jun 202171,5671,7470,3771,0271,022.782.300
09 jun 202171,7872,2971,4671,6671,662.598.500
08 jun 202171,3572,0771,1771,5571,554.758.700
07 jun 202171,7772,1071,2271,2871,283.618.500
04 jun 202172,7972,9771,1371,4471,443.204.400
03 jun 202172,3972,9271,9072,4172,413.320.800
02 jun 202173,4173,5072,3072,6172,612.900.900
01 jun 202173,8774,1072,7873,2873,284.308.300
28 may 202173,7374,2373,2473,6073,603.240.700
27 may 202173,6773,9073,3073,7273,724.156.500
26 may 202173,8974,2573,1873,4973,493.341.800
25 may 202173,9174,5273,4473,9673,965.254.900
24 may 202173,9674,3973,6273,9273,925.348.300
21 may 202172,1273,9672,0473,7373,737.245.700
20 may 202170,6872,4570,2971,8071,808.318.400
19 may 202170,7571,0670,2770,8870,884.162.400
18 may 202170,7871,3769,9270,7370,734.807.400
17 may 202169,3170,9869,2070,5670,564.611.500
14 may 202168,8969,3568,4269,2069,202.980.600
13 may 202169,2869,9968,3068,3968,395.493.800
12 may 202167,8570,1467,6669,6469,645.407.400
11 may 202170,0170,4067,7468,0668,063.881.400
10 may 202170,1171,0469,4269,5669,565.817.300
07 may 202165,2870,5165,0470,4570,4511.819.100
06 may 202165,6565,8764,1365,1965,194.023.800
05 may 202164,1765,6263,6465,2965,296.551.000
04 may 202162,1364,5862,1064,5664,564.493.100
03 may 202161,4563,2361,4562,4262,424.060.300
30 abr 202160,4261,8760,1361,7461,745.171.500
29 abr 202159,9060,9259,5760,5960,595.730.000
28 abr 202161,4661,4659,3359,4959,498.433.000
27 abr 202163,9364,4961,0061,3161,3110.697.100
26 abr 202165,5066,6865,3766,0066,004.711.100
23 abr 202164,5365,5664,2865,3765,373.269.000
22 abr 202165,2465,3163,8764,6464,641.897.300
21 abr 202165,7066,1065,0265,4965,491.793.800
20 abr 202165,3566,1265,2465,4365,432.025.400
19 abr 202164,9965,7564,6265,3865,383.379.300
16 abr 202164,4765,1564,0764,9664,963.398.500
15 abr 202162,6464,4762,4964,2464,243.813.600
14 abr 202162,4062,8962,0762,5862,582.696.000
13 abr 202161,7162,9361,7162,2362,233.400.000
12 abr 202162,7563,5762,2762,4362,432.986.900
09 abr 202161,9562,6661,5062,6162,613.661.700
08 abr 202162,0062,4061,3061,5461,544.613.900
07 abr 202162,8162,9562,2562,6262,622.723.500
06 abr 202163,9563,9562,4062,6462,643.201.500
05 abr 202163,8464,6163,6763,9663,962.341.800
01 abr 202163,8464,0362,3863,2563,253.794.200
31 mar 202164,8165,3063,7963,9163,913.005.300
30 mar 202165,5666,1465,0565,3865,382.851.100
29 mar 202164,7966,3264,7465,6465,642.523.000
26 mar 202164,8065,2464,3664,8664,863.380.600
25 mar 202165,2465,2863,3264,9464,942.445.500
24 mar 202163,9865,1963,8764,9464,942.504.800
23 mar 202164,8164,8763,7564,0664,062.213.900
22 mar 202163,5964,6363,0164,4664,462.198.400
19 mar 202163,4065,1863,2264,2464,245.419.400
18 mar 202161,6964,1661,2663,5763,573.528.600
17 mar 202163,1463,6661,7961,8961,892.675.700
16 mar 202162,5963,2362,0662,9762,972.343.100
15 mar 202163,0063,5461,9062,8062,802.588.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...