CNC - Centene Corporation

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202365,2266,6864,2066,4666,463.595.800
01 jun 202362,6965,5362,4764,9464,943.871.300
31 may 202361,8862,7561,3462,4162,418.430.400
30 may 202361,9962,8961,8461,9861,982.563.400
26 may 202363,3064,1162,5862,7262,723.228.100
25 may 202364,1664,1662,8263,4363,432.852.100
24 may 202364,9965,0364,2464,6464,643.152.900
23 may 202364,7065,4764,2665,0365,032.094.300
22 may 202365,3365,7764,6865,2065,202.710.400
19 may 202366,0066,2764,9765,4065,403.645.400
18 may 202366,8566,8565,2765,8065,802.548.800
17 may 202365,5967,3965,2567,2067,202.461.500
16 may 202367,0467,3765,4065,4565,452.107.400
15 may 202367,4267,4766,3867,2167,211.793.000
12 may 202367,5867,6366,3367,1767,172.604.800
11 may 202366,5267,4466,3867,3767,372.631.800
10 may 202367,7167,9366,7766,8666,861.957.100
09 may 202368,2468,8067,3867,6267,622.081.400
08 may 202368,1968,7467,8268,2868,281.507.700
05 may 202367,8568,8867,7668,3968,392.042.500
04 may 202368,3968,5866,7667,2267,222.667.600
03 may 202368,6069,4267,9768,7268,722.875.900
02 may 202368,7469,0167,2568,4868,482.107.200
01 may 202368,9169,2668,4568,6168,612.919.600
28 abr 202368,6069,5568,0268,9368,932.780.700
27 abr 202366,5968,8666,5968,5068,503.325.800
26 abr 202368,6168,8066,4166,6366,634.624.100
25 abr 202369,2270,6768,8369,2969,296.759.600
24 abr 202366,2267,8465,7267,6667,663.719.600
21 abr 202366,2566,7565,2865,9965,992.399.500
20 abr 202366,5266,6765,5665,8665,863.530.600
19 abr 202368,7668,8566,3066,7866,783.893.900
18 abr 202368,7869,0868,0368,9368,933.119.500
17 abr 202368,0168,8867,7368,7068,703.007.600
14 abr 202369,5069,6467,5668,0768,075.129.300
13 abr 202367,5269,5967,4469,3669,364.139.100
12 abr 202367,2667,8166,6667,1867,183.699.600
11 abr 202366,6167,4166,4867,3667,362.730.000
10 abr 202365,8166,5665,6066,3266,323.623.500
06 abr 202366,2866,7165,7766,0266,023.807.000
05 abr 202364,4266,1563,8365,7965,794.090.500
04 abr 202364,4264,8163,8163,9863,983.497.000
03 abr 202364,6165,2463,8964,6764,674.837.600
31 mar 202364,4464,4762,8463,2163,215.973.800
30 mar 202364,0064,2263,2964,1364,134.290.700
29 mar 202363,2963,8162,9663,6563,652.874.500
28 mar 202364,5164,6162,7263,1263,123.284.600
27 mar 202364,8165,3164,1564,7564,752.607.900
24 mar 202362,6864,1462,4764,0564,052.921.800
23 mar 202363,6463,9961,7162,5862,584.512.700
22 mar 202365,3565,6363,5763,6063,602.909.700
21 mar 202364,4665,4164,3465,2965,293.805.000
20 mar 202362,9564,8162,9564,1564,155.290.700
17 mar 202363,3263,3261,8262,5562,558.633.600
16 mar 202363,1363,6762,6363,1963,194.389.000
15 mar 202362,7363,8462,3863,5463,543.744.600
14 mar 202364,7965,1462,8863,3463,344.032.900
13 mar 202364,8065,8763,9964,1764,172.883.200
10 mar 202365,4266,3564,8265,1065,102.949.100
09 mar 202367,1767,3665,1365,5465,543.607.600
08 mar 202366,5667,4766,3966,9066,903.686.500
07 mar 202369,1969,2367,3967,9567,953.646.900
06 mar 202369,0369,8268,7968,9668,963.273.900
03 mar 202368,7769,1368,0069,0769,072.921.000
02 mar 202368,3369,0067,4268,5968,593.161.200
01 mar 202367,8769,0867,5868,5168,513.447.500
28 feb 202369,8570,0568,0668,4068,404.185.000
27 feb 202370,8870,9769,9870,0970,092.832.100
24 feb 202371,6871,6870,1370,2870,282.960.400
23 feb 202371,9972,3270,9171,6771,673.369.600
22 feb 202372,4172,7171,8472,2872,282.227.100
21 feb 202373,1273,4272,2272,2772,273.557.400
17 feb 202372,7573,7872,6373,3673,362.700.400
16 feb 202372,8073,6972,4373,0173,013.716.600
15 feb 202372,8173,3072,2473,1073,103.882.800
14 feb 202373,0174,4472,7973,3873,383.929.600
13 feb 202372,9973,4072,1273,0873,084.695.300
10 feb 202372,9173,2271,4272,7472,744.949.300
09 feb 202373,0973,5771,3571,5671,564.784.100
08 feb 202370,6173,9270,5572,9272,926.636.100
07 feb 202370,0071,4168,7370,9870,986.669.100
06 feb 202371,1971,6970,6071,0171,014.760.000
03 feb 202373,2273,6670,8071,0171,015.098.500
02 feb 202374,6074,6071,9472,5772,579.686.000
01 feb 202376,0476,3074,9675,1475,143.926.700
31 ene 202375,1677,3975,1676,2476,245.579.700
30 ene 202375,3776,0274,5974,7074,703.782.300
27 ene 202376,6376,8374,9075,2575,252.892.400
26 ene 202376,2677,2176,0476,6176,612.726.200
25 ene 202375,1877,3975,1876,0576,054.033.900
24 ene 202375,0076,2574,7775,7675,763.198.200
23 ene 202376,3976,9775,5575,7975,792.896.800
20 ene 202375,8676,2174,9776,1576,152.981.900
19 ene 202375,3776,3875,1075,8675,862.486.100
18 ene 202376,7476,9074,9775,0975,093.091.200
17 ene 202377,4478,3576,6776,7476,743.302.800
13 ene 202377,7379,0776,8777,0477,043.195.500
12 ene 202378,4878,9776,9278,1878,183.503.500
11 ene 202376,1178,4575,8678,4478,442.892.400
10 ene 202377,7377,8475,5476,1276,123.030.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...