Mercados españoles cerrados en 4 hrs 13 min

Centene Corporation (QEN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,69-0,35 (-0,56%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202462,6962,6962,6962,6962,6929
27 jun 202463,0463,0463,0463,0463,04-
26 jun 202462,9962,9962,9962,9962,99-
25 jun 202463,2163,2163,2163,2163,21-
24 jun 202463,1663,1663,1663,1663,16-
21 jun 202462,7562,7562,7562,7562,75-
20 jun 202461,8761,8761,8761,8761,87-
19 jun 202461,5861,5861,5861,5861,58-
18 jun 202463,4763,4763,4763,4763,47-
17 jun 202464,1964,1964,1964,1964,19-
14 jun 202464,0864,0864,0864,0864,08-
13 jun 202462,3862,3862,3862,3862,38-
12 jun 202464,3264,3264,3264,3264,32-
11 jun 202464,5864,5864,5864,5864,58-
10 jun 202464,7264,7264,5564,5564,5529
07 jun 202464,5464,5464,5464,5464,54-
06 jun 202463,8063,8063,8063,8063,80-
05 jun 202464,4264,4263,8763,8763,8728
04 jun 202464,9764,9764,9764,9764,97-
03 jun 202465,9265,9265,8165,8165,81150
31 may 202463,4963,4963,4963,4963,49-
30 may 202463,0563,0563,0563,0563,05-
29 may 202466,5566,5566,5566,5566,55-
28 may 202469,1269,1269,1269,1269,12-
27 may 202469,2369,2369,2369,2369,23-
24 may 202471,4271,4271,4271,4271,42-
23 may 202472,2872,2872,2872,2872,28-
22 may 202471,9771,9771,9771,9771,97-
21 may 202471,0771,0771,0771,0771,07-
20 may 202471,5571,5571,5571,5571,55-
17 may 202470,7870,7870,7870,7870,78-
16 may 202471,5671,5671,5671,5671,56-
15 may 202470,8070,8070,8070,8070,80-
14 may 202471,2971,2971,2971,2971,29-
13 may 202472,0272,0272,0272,0272,02-
10 may 202472,0772,0772,0772,0772,07-
09 may 202470,3070,3070,3070,3070,30-
08 may 202470,4370,4370,4370,4370,43-
07 may 202469,5769,5769,5769,5769,57-
06 may 202469,6469,6469,6469,6469,64-
03 may 202469,4069,4069,4069,4069,40-
02 may 202467,1567,1567,1567,1567,15-
30 abr 202468,7368,7368,7368,7368,73-
29 abr 202468,9468,9468,9468,9468,94-
26 abr 202470,4570,4570,4570,4570,45-
25 abr 202470,7570,7570,7570,7570,75-
24 abr 202470,7270,7270,7270,7270,72-
23 abr 202470,7270,7270,7270,7270,72-
22 abr 202470,4570,4570,4570,4570,45-
19 abr 202468,6468,6468,6468,6468,64-
18 abr 202467,3567,3567,3567,3567,35-
17 abr 202467,8767,9367,8767,9367,935
16 abr 202468,1769,8167,6167,6167,61152
15 abr 202468,0770,5068,0769,0269,02155
12 abr 202466,7266,7266,7266,7266,72-
11 abr 202467,0067,0067,0067,0067,00-
10 abr 202466,7566,7566,7566,7566,75-
09 abr 202466,9766,9766,9766,9766,97-
08 abr 202466,8967,0866,8967,0867,086
05 abr 202466,3966,3966,3966,3966,39-
04 abr 202467,2067,2067,2067,2067,20-
03 abr 202466,8666,8666,8666,8666,86-
02 abr 202470,3870,3870,3870,3870,38-
28 mar 202472,1072,1072,1072,1072,10-
27 mar 202471,5071,5071,5071,5071,50-
26 mar 202471,5571,5571,5571,5571,55-
25 mar 202470,8070,8070,8070,8070,80170
22 mar 202470,9070,9070,9070,9070,90-
21 mar 202471,2071,2071,2071,2071,20-
20 mar 202472,1572,8072,1572,8072,80170
19 mar 202470,6570,6570,6570,6570,65-
18 mar 202469,1569,1569,1569,1569,15-
15 mar 202469,5569,5569,5569,5569,55-
14 mar 202469,9569,9569,9569,9569,95-
13 mar 202470,0070,0070,0070,0070,00-
12 mar 202471,1571,1571,1571,1571,15-
11 mar 202471,1071,1071,1071,1071,10-
08 mar 202472,5072,5072,5072,5072,50-
07 mar 202470,8571,9070,8571,9071,90150
06 mar 202471,5071,5071,5071,5071,50-
05 mar 202471,9071,9071,9071,9071,90-
04 mar 202471,5071,5071,5071,5071,50-
01 mar 202472,4572,4572,4572,4572,45-
29 feb 202472,0572,0572,0572,0572,05-
28 feb 202473,9573,9573,9573,9573,95-
27 feb 202473,6573,6573,6573,6573,65-
26 feb 202473,8075,0073,8075,0075,0030
23 feb 202473,8073,8073,8073,8073,80-
22 feb 202472,9572,9572,9572,9572,95-
21 feb 202473,0573,0573,0573,0573,05-
20 feb 202472,7072,7072,7072,7072,70-
19 feb 202472,8572,8572,8572,8572,85-
16 feb 202472,4572,4572,4572,4572,45-
15 feb 202472,1072,1072,1072,1072,10-
14 feb 202471,3571,3571,3571,3571,35-
13 feb 202472,1072,1072,1072,1072,10-
12 feb 202471,4071,9571,4071,9571,95122
09 feb 202470,7570,7570,7570,7570,75-
08 feb 202469,3069,3069,3069,3069,30-
07 feb 202469,4069,4069,4069,4069,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...