Mercados españoles cerrados en 6 hrs 27 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,01-1,31 (-2,01%)
Al cierre: 4:02PM EDT
63,51 -0,50 (-0,78%)
Antes de la apertura: 04:00AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202165,1165,4263,9964,0164,012.603.500
15 oct 202163,3765,5563,2865,3265,324.394.100
14 oct 202163,5164,6762,9663,2363,233.873.300
13 oct 202162,7462,7461,2161,9461,943.160.700
12 oct 202163,1663,8562,9763,0463,042.790.200
11 oct 202164,1464,4963,0163,1063,102.248.200
08 oct 202164,1764,5863,6464,3364,332.678.500
07 oct 202163,4064,6263,2663,9763,972.372.400
06 oct 202162,0763,1260,8163,0463,043.333.800
05 oct 202162,6863,0761,9462,7162,714.022.900
04 oct 202163,2564,0162,2562,5362,532.430.400
01 oct 202162,6763,3461,2463,0563,052.485.300
30 sept 202163,9164,3462,0762,3162,314.128.700
29 sept 202163,3763,7363,0163,2663,261.577.200
28 sept 202163,5064,0662,9363,5063,502.842.400
27 sept 202163,1664,9163,0063,8363,833.801.200
24 sept 202162,4363,0361,9862,8262,821.623.400
23 sept 202162,7363,5462,4562,6062,602.448.200
22 sept 202163,2564,1362,8262,9462,942.239.400
21 sept 202164,5364,9063,0063,0963,094.807.800
20 sept 202164,0464,9163,4764,3564,354.395.400
17 sept 202161,5765,0561,5064,6464,6412.211.300
16 sept 202161,9362,5561,1161,5961,592.069.200
15 sept 202160,3762,2060,1761,6361,633.926.200
14 sept 202162,7662,8260,5860,8060,803.219.300
13 sept 202159,9864,2259,8462,9062,905.974.300
10 sept 202162,1962,2759,6759,7359,733.994.600
09 sept 202162,6363,1261,8461,9661,962.084.300
08 sept 202163,6763,9562,6162,8562,851.924.400
07 sept 202164,1164,3663,2163,7963,792.638.500
03 sept 202164,6064,6664,1764,3764,371.905.700
02 sept 202162,7064,8662,7064,6164,612.206.200
01 sept 202163,3963,4662,1562,7162,712.211.700
31 ago 202162,9664,0062,6562,9862,983.822.500
30 ago 202163,8963,9563,1663,2363,232.715.800
27 ago 202163,8164,4763,4563,9863,981.732.400
26 ago 202163,6363,9363,3363,5863,582.378.000
25 ago 202164,4364,4563,3463,5663,562.822.300
24 ago 202164,8164,9864,0464,5864,582.181.800
23 ago 202164,7765,0964,5264,5364,532.035.900
20 ago 202163,9564,5263,7264,3164,312.397.600
19 ago 202163,5764,6763,1163,9163,911.972.800
18 ago 202165,2565,7763,7863,8263,823.162.500
17 ago 202163,6465,4963,6465,4165,413.103.600
16 ago 202162,8464,1362,4164,0664,062.835.200
13 ago 202163,4763,4762,3863,0763,074.626.300
12 ago 202164,2664,7163,0763,1163,113.655.200
11 ago 202165,1665,2264,3464,4564,453.158.800
10 ago 202166,2066,3664,8864,9964,994.071.600
09 ago 202166,7567,0566,1666,1966,193.786.900
06 ago 202167,4268,1666,0966,8066,805.405.100
05 ago 202169,0769,0965,4567,2367,237.259.000
04 ago 202168,9069,4168,7569,0969,092.625.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...