Mercados españoles abiertos en 4 hrs 11 min

Centene Corporation (CNC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,24+1,54 (+2,06%)
Al cierre: 04:03PM EST
76,49 +0,25 (+0,33%)
Después del cierre: 06:10PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202375,1677,3975,1676,2476,244.959.315
30 ene 202375,3776,0274,5974,7074,703.782.300
27 ene 202376,6376,8374,9075,2575,252.892.100
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
09 ene 202378,8979,9877,4777,5977,594.301.900
06 ene 202377,7579,0577,0578,6678,663.882.900
05 ene 202378,7179,1176,7177,2677,265.882.300
04 ene 202380,1980,7678,9179,4679,465.149.000
03 ene 202382,0083,6178,8679,7479,746.674.100
30 dic 202281,7282,1281,1382,0182,011.946.600
29 dic 202281,9982,3581,3581,7281,721.683.200
28 dic 202281,8582,8181,4281,5881,582.222.800
27 dic 202281,9582,2581,5081,5881,581.857.000
23 dic 202281,8682,6581,3181,6381,632.451.500
22 dic 202281,8082,9681,4582,2482,243.480.200
21 dic 202280,5981,6979,3981,6581,653.269.500
20 dic 202281,7082,1380,1380,3880,382.694.900
19 dic 202281,1082,2980,3581,4281,422.915.100
16 dic 202280,4582,5079,7681,4081,407.018.800
15 dic 202282,3582,9079,9780,3180,313.790.700
14 dic 202283,4884,3981,9683,0083,004.273.400
13 dic 202285,9886,0682,6083,2283,224.462.300
12 dic 202286,5487,1985,9086,8986,893.151.600
09 dic 202286,2487,2886,1586,2586,251.986.200
08 dic 202287,7587,7986,4786,4986,491.899.200
07 dic 202286,0787,4286,0787,3587,352.779.400
06 dic 202286,1487,0485,3185,9385,932.265.900
05 dic 202285,2986,5785,1086,3586,352.087.300
02 dic 202285,3785,9385,0185,7985,794.822.600
01 dic 202287,4187,8485,1985,8185,813.663.400
30 nov 202284,1287,1884,1087,0587,056.185.000
29 nov 202284,1485,0783,8184,4284,423.102.800
28 nov 202284,8685,6284,5684,9384,933.533.600
25 nov 202283,8085,1983,8084,8684,861.511.400
23 nov 202283,0984,0682,6583,6383,633.487.300
22 nov 202282,7383,5382,3782,9682,963.328.700
21 nov 202282,5882,8581,6882,1282,122.481.300
18 nov 202282,5683,2781,9082,6882,682.554.000
17 nov 202279,6382,2579,6380,9380,932.911.200
16 nov 202280,2980,6779,0179,5179,514.449.200
15 nov 202282,8583,3779,3079,6779,675.498.400
14 nov 202282,0083,3681,9682,0482,043.234.500
11 nov 202284,4384,4379,4882,0782,075.823.300
10 nov 202285,9685,9681,6984,4384,433.922.800
09 nov 202284,4584,8583,6683,8883,883.167.800
08 nov 202282,8384,9582,2784,0084,003.830.500
07 nov 202282,3883,6980,9182,9582,953.635.700
04 nov 202285,6585,6580,8381,7381,734.283.400
03 nov 202284,5385,7583,8785,0885,082.321.200
02 nov 202285,7986,6284,9785,0685,062.944.400
01 nov 202285,2186,6084,8085,9385,932.422.500
31 oct 202285,3185,8584,8685,1385,132.599.400
28 oct 202284,5986,0784,0885,8085,802.609.500
27 oct 202284,6184,9883,1884,0784,072.992.400
26 oct 202283,6786,6183,6784,8084,803.676.300
25 oct 202277,8083,8877,8083,6383,638.297.700
24 oct 202274,7276,3074,7275,8175,814.038.200
21 oct 202274,2675,3773,5473,8573,854.537.800
20 oct 202276,3776,5773,9574,1574,152.674.100
19 oct 202275,3276,4674,7775,7275,722.581.900
18 oct 202276,8477,2675,0675,3275,322.529.800
17 oct 202275,0175,2774,3575,1875,182.546.600
14 oct 202275,6975,7273,4474,3074,303.406.900
13 oct 202273,5075,8373,2175,2675,264.032.200
12 oct 202275,2976,0174,2774,3274,322.724.600
11 oct 202274,0976,2973,8575,3275,323.586.400
10 oct 202275,1175,2373,1973,7673,765.576.800
07 oct 202276,9577,0074,0774,8274,827.626.900
06 oct 202280,8081,2579,8880,2480,244.022.300
05 oct 202280,3981,3479,6980,8180,812.932.300
04 oct 202280,3981,4979,8880,8780,873.050.200
03 oct 202278,4480,4878,4180,0080,002.702.900
30 sept 202278,3579,5377,5277,8177,814.697.800
29 sept 202277,6677,9876,6177,6877,682.962.800
28 sept 202277,6978,9476,8078,1878,182.820.300
27 sept 202277,9879,0377,2577,3077,304.142.900
26 sept 202278,0579,2777,2677,7177,713.440.800
23 sept 202278,3878,8176,9778,7178,715.735.300
22 sept 202280,2180,6178,8578,9478,947.046.700
21 sept 202283,7384,4980,7980,9180,915.131.400
20 sept 202284,8384,8382,7883,4183,416.685.300
19 sept 202283,8484,9883,5184,7784,773.593.300
16 sept 202285,4485,5782,9484,2884,2810.315.800
15 sept 202284,0087,0883,5586,0086,008.710.400
14 sept 202289,9490,0482,1083,9283,9210.103.800
13 sept 202291,7092,1789,8890,0390,032.961.700
12 sept 202292,3993,5891,4692,9092,901.599.800
09 sept 202292,0492,7591,1891,9991,992.171.300
08 sept 202289,3492,4789,3491,2691,263.405.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...