Última Hora: "Incêndios Castelo Branco. Homem de 55 anos detido pela PJ - Expresso" Sun, 21 Jul 2019 12:32:48 GMT    "?Nos Correios tenho de ser atendida na rua? - Correio da Manhã" Sun, 21 Jul 2019 08:46:41 GMT    "Fumo dos fogos em Portugal e anticiclone criam ?nuvem? que cobre Extremadura espanhola - SAPO 24" Sun, 21 Jul 2019 16:20:00 GMT    "Nove concelhos de cinco distritos do país em risco máximo de incêndio - SAPO 24" Sun, 21 Jul 2019 06:57:00 GMT    "CDS desafia PS a apresentar contas que sustentam o seu programa eleitoral - Observador" Sun, 21 Jul 2019 17:07:31 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 GMT    "Frente de fogo ?descontrolada? em Vila de Rei - Notícias de Coimbra" Sun, 21 Jul 2019 17:32:22 GMT    "Marcelo diz que prioridade é apagar os fogos e que ''haverá tempo para tirar lições'' - SIC Notícias" Sun, 21 Jul 2019 17:09:00 GMT    "Forças Armadas vão fornecer refeições em Vila de Rei - Notícias ao Minuto" Sun, 21 Jul 2019 09:45:56 GMT    "Mação. Quinze aldeias da freguesia de Cardigos ameaçadas pelas chamas - Notícias ao Minuto" Sun, 21 Jul 2019 16:57:24 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,800 (+1,000%) Cigna Corporation - [Ticker: CI]Gráfico Cigna Corporation  Noticias Cigna Corporation  Descargar Históricos de Metastock Cigna Corporation y Otros  Análisis Técnico Cigna Corporation  
Última Transacción222,520Hora de Cotización2018-11-29 - 00:00:00
Variación+0,800 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo223,830Mínimo218,925
Volumen1.889.189Volumen Medio (3m)0
Demanda / Oferta198,270 x 300 - 198,400 x 100Yield
Cierre Anterior221,720PER0,00%
Apertura220,500EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CI desde 2000-01-01 hasta 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0378,442.100.60080,5077,8180,3100:00:00
2000-01-0478,122.074.80078,3774,8775,8700:00:00
2000-01-0577,811.571.70079,6277,8177,9400:00:00
2000-01-0681,562.020.80083,7577,8177,8100:00:00
2000-01-0785,121.745.10085,3782,9484,0000:00:00
2000-01-1084,622.413.20085,6284,3784,9400:00:00
2000-01-1182,441.694.40084,0082,3184,0000:00:00
2000-01-1282,561.873.50082,5681,8782,1200:00:00
2000-01-1384,121.854.00084,8781,7582,0000:00:00
2000-01-1480,621.870.20083,4480,1282,6200:00:00
2000-01-1879,001.783.20080,2578,0078,7500:00:00
2000-01-1977,442.132.40080,2576,8179,2500:00:00
2000-01-2075,941.742.40078,1275,6277,6200:00:00
2000-01-2174,562.505.90076,1273,1976,1200:00:00
2000-01-2471,941.635.90074,5071,7574,5000:00:00
2000-01-2571,501.566.90073,0071,2572,7500:00:00
2000-01-2672,752.630.70074,0071,8773,2500:00:00
2000-01-2772,441.492.50073,7571,5073,0000:00:00
2000-01-2872,562.556.90073,3771,8772,0000:00:00
2000-01-3171,751.299.30072,5070,3172,0000:00:00
2000-02-0171,871.232.70072,8771,8172,0000:00:00
2000-02-0273,753.348.30074,2572,6273,0000:00:00
2000-02-0374,813.167.70075,5673,1274,0000:00:00
2000-02-0475,872.310.00076,0675,2575,5600:00:00
2000-02-0776,252.150.70076,3775,0676,2500:00:00
2000-02-0874,753.476.10075,7572,6273,7500:00:00
2000-02-0977,005.376.00077,5074,6276,0000:00:00
2000-02-1078,873.902.70079,2577,8178,0000:00:00
2000-02-1179,873.105.00080,3779,5079,7500:00:00
2000-02-1479,941.366.50080,1279,2580,1200:00:00
2000-02-1579,313.454.80080,0678,5080,0000:00:00
2000-02-1678,813.724.20079,9478,7579,1200:00:00
2000-02-1779,502.419.20079,8778,6279,1200:00:00
2000-02-1877,002.945.70079,0076,8778,0000:00:00
2000-02-2275,812.637.30077,5075,2577,0000:00:00
2000-02-2375,003.466.80076,5074,3775,5000:00:00
2000-02-2473,002.924.40075,0073,0075,0000:00:00
2000-02-2572,002.479.80074,5071,7573,2500:00:00
2000-02-2873,873.046.80074,0072,0072,0000:00:00
2000-02-2973,812.889.30074,8773,1273,2500:00:00
2000-03-0172,506.096.60074,6971,8774,0600:00:00
2000-03-0270,062.805.60072,3169,6272,2500:00:00
2000-03-0371,252.576.70072,0670,3170,3100:00:00
2000-03-0668,691.979.10071,0668,1271,0000:00:00
2000-03-0765,563.075.60067,0064,4467,0000:00:00
2000-03-0864,692.286.90066,2564,3765,2500:00:00
2000-03-0964,002.711.10064,5063,3164,3700:00:00
2000-03-1063,752.064.30064,6263,2564,2500:00:00
2000-03-1361,192.551.80063,6361,0663,6300:00:00
2000-03-1461,382.446.50063,2561,2561,4400:00:00
2000-03-1565,063.483.30065,7561,4461,4400:00:00
2000-03-1666,005.724.30067,0064,6965,0600:00:00
2000-03-1763,067.123.20065,1960,7564,5000:00:00
2000-03-2065,003.840.60065,4462,8862,8800:00:00
2000-03-2170,194.388.10070,1965,1265,1200:00:00
2000-03-2271,443.964.20072,8769,1269,8700:00:00
2000-03-2373,122.940.60075,3171,0071,5000:00:00
2000-03-2476,252.956.50077,0073,0073,3700:00:00
2000-03-2775,692.955.60077,0075,0076,2500:00:00
2000-03-2872,813.888.90075,2572,8175,0000:00:00
2000-03-2974,122.718.30075,1272,6272,8100:00:00
2000-03-3077,942.855.10079,0073,8774,3700:00:00
2000-03-3175,752.646.90079,3775,7577,0000:00:00
2000-04-0380,001.932.60080,6276,5076,5000:00:00
2000-04-0478,003.038.10080,0076,0080,0000:00:00
2000-04-0579,192.100.00079,9477,9478,0000:00:00
2000-04-0679,812.259.90081,2578,3779,0000:00:00
2000-04-0777,191.596.60080,5077,0079,5600:00:00
2000-04-1080,812.381.10082,1277,3177,3700:00:00
2000-04-1184,503.511.50086,9482,5683,0000:00:00
2000-04-1284,751.977.30086,5083,6284,0000:00:00
2000-04-1384,812.389.80085,7583,5684,7500:00:00
2000-04-1480,692.459.10084,3179,9484,3100:00:00
2000-04-1780,942.510.70082,4479,7580,9400:00:00
2000-04-1881,311.681.80081,7580,0080,9400:00:00
2000-04-1979,501.948.50080,7577,7579,0000:00:00
2000-04-2082,372.238.60083,3778,7578,7500:00:00
2000-04-2483,752.181.00083,7581,2582,2500:00:00
2000-04-2581,941.656.60083,4481,0083,3700:00:00
2000-04-2681,441.447.50082,5080,2582,0000:00:00
2000-04-2779,501.981.50081,5678,5081,1900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters