Mercados españoles cerrados

Humana Inc. (HUM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
305,90-5,51 (-1,77%)
Al cierre: 04:00PM EDT
306,60 +0,70 (+0,23%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024309,25310,99305,83305,90305,901.199.300
25 abr 2024314,73315,71308,19311,41311,411.837.600
24 abr 2024335,00336,40309,00315,98315,983.489.000
23 abr 2024325,43328,18320,47327,98327,981.624.700
22 abr 2024326,74334,42324,63325,30325,301.591.100
19 abr 2024327,00329,75326,90328,33328,331.143.700
18 abr 2024327,60331,00324,06324,83324,831.557.400
17 abr 2024319,63324,38318,10323,46323,461.958.800
16 abr 2024329,99330,00317,39317,52317,521.683.300
15 abr 2024315,17317,57313,00314,64314,641.184.700
12 abr 2024315,94316,09310,33312,59312,591.467.100
11 abr 2024320,78320,78315,50316,29316,29992.400
10 abr 2024316,80321,32315,40319,17319,171.101.200
09 abr 2024316,50319,62315,80319,62319,62850.300
08 abr 2024311,84318,80310,72317,00317,001.299.700
05 abr 2024307,71314,24307,71313,11313,111.238.200
04 abr 2024309,12314,44308,04310,04310,041.845.600
03 abr 2024305,85312,89302,70308,06308,062.835.900
02 abr 2024315,49320,12299,23304,33304,339.517.500
01 abr 2024346,00353,00345,91351,45351,451.074.400
28 mar 2024349,60350,94345,89346,72346,721.583.000
27 mar 2024349,58351,19347,66349,50349,501.000.300
27 mar 20240.885 Dividendo
26 mar 2024349,00350,27347,35348,38347,491.498.400
25 mar 2024349,00349,73345,80347,09346,211.004.000
22 mar 2024348,02354,00348,02348,54347,651.116.300
21 mar 2024347,74352,12346,82347,39346,511.460.600
20 mar 2024349,52352,12347,33348,19347,311.464.600
19 mar 2024349,30352,46348,13351,59350,701.445.800
18 mar 2024347,22349,94344,17347,19346,311.008.300
15 mar 2024346,79349,28344,50348,15347,272.469.100
14 mar 2024344,90349,47343,02348,89348,00947.500
13 mar 2024345,38351,36344,54345,20344,321.056.000
12 mar 2024346,33348,37340,09345,15344,271.315.800
11 mar 2024338,60349,20338,60347,00346,121.165.000
08 mar 2024340,56344,43338,44339,35338,491.164.000
07 mar 2024338,78342,15334,54340,72339,851.576.300
06 mar 2024337,41342,09336,52339,08338,221.554.600
05 mar 2024349,00351,82337,14337,92337,062.569.500
04 mar 2024351,00352,81346,60346,83345,951.792.600
01 mar 2024350,10352,11346,26352,03351,141.640.000
29 feb 2024351,76353,46346,32350,32349,432.291.600
28 feb 2024359,99361,30350,51351,16350,272.128.500
27 feb 2024361,15366,58357,18362,70361,781.454.600
26 feb 2024363,89366,71357,89359,95359,041.217.600
23 feb 2024368,78369,41361,55362,91361,991.371.900
22 feb 2024367,00369,34362,87368,08367,141.226.200
21 feb 2024368,57369,52364,90367,60366,67876.700
20 feb 2024366,40369,23365,00367,14366,211.121.000
16 feb 2024365,45368,93365,26366,92365,99954.700
15 feb 2024364,66366,74362,51363,98363,061.245.600
14 feb 2024363,65364,12360,89362,29361,371.124.700
13 feb 2024369,81373,27364,34364,48363,551.255.000
12 feb 2024370,30371,71367,29369,14368,20990.300
09 feb 2024368,27371,16366,13370,28369,341.122.400
08 feb 2024370,43372,93366,93367,80366,871.579.100
07 feb 2024368,68371,85365,66368,57367,632.309.500
06 feb 2024361,45368,42359,02366,35365,422.271.400
05 feb 2024373,31375,82358,64361,02360,103.401.900
02 feb 2024378,38382,84374,22378,87377,911.784.700
01 feb 2024375,07379,50370,00375,82374,873.045.500
31 ene 2024380,02383,44375,51378,06377,102.264.300
30 ene 2024370,39378,00365,89376,83375,873.059.400
29 ene 2024363,00367,76358,10365,94365,012.854.100
26 ene 2024354,92368,76354,26361,23360,314.460.500
25 ene 2024350,63364,82342,69355,36354,4610.864.900
24 ene 2024407,07411,80400,98402,40401,382.120.400
23 ene 2024408,03410,27404,00407,52406,481.615.700
22 ene 2024400,00411,72397,00409,65408,612.447.800
19 ene 2024410,50412,39400,97401,53400,513.022.100
18 ene 2024392,44415,73390,50411,98410,939.405.300
17 ene 2024440,94455,53439,36447,76446,622.529.700
16 ene 2024441,48441,48433,56438,79437,681.831.300
12 ene 2024430,91444,99429,13438,71437,602.742.900
11 ene 2024457,29459,76453,36454,99453,831.162.100
10 ene 2024458,06460,36456,16459,08457,911.151.600
09 ene 2024462,08462,08455,88459,30458,131.430.300
08 ene 2024458,98464,38451,99460,74459,571.584.500
05 ene 2024464,03464,75453,73458,27457,111.692.700
04 ene 2024469,10471,37466,17466,54465,35951.800
03 ene 2024474,91475,00463,84464,52463,341.307.400
02 ene 2024459,74471,55458,15470,10468,911.966.900
29 dic 2023457,15458,93454,90457,81456,65803.900
28 dic 2023450,70459,21450,00455,61454,451.035.000
28 dic 20230.885 Dividendo
27 dic 2023452,55453,00448,91451,42449,391.517.200
26 dic 2023451,88453,56449,76452,83450,79912.700
22 dic 2023454,88455,29451,54453,20451,161.054.100
21 dic 2023452,57454,95451,07453,94451,901.554.600
20 dic 2023462,21462,21451,58451,89449,861.928.000
19 dic 2023458,01463,74456,50463,58461,501.331.400
18 dic 2023461,14462,07455,90460,03457,961.803.600
15 dic 2023467,56467,90459,26461,46459,392.763.000
14 dic 2023486,00486,00466,67469,05466,942.396.000
13 dic 2023481,94488,89480,11488,09485,901.036.100
12 dic 2023480,00483,82477,80481,94479,771.645.700
11 dic 2023482,63483,00467,38476,61474,472.389.600
08 dic 2023482,69482,69475,06481,62479,451.083.100
07 dic 2023484,64485,35472,13480,30478,142.022.600
06 dic 2023497,26498,17483,22483,80481,621.734.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...