|
 Cigna Corporation - [Ticker: CI] |     | | Última Transacción | 222,520 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,800 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 223,830 | Mínimo | 218,925 | | Volumen | 1.889.189 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 198,270 x 300 - 198,400 x 100 | Yield | | | Cierre Anterior | 221,720 | PER | 0,00% | | Apertura | 220,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 78,44 | 2.100.600 | 80,50 | 77,81 | 80,31 | 00:00:00 | | 2000-01-04 | 78,12 | 2.074.800 | 78,37 | 74,87 | 75,87 | 00:00:00 | | 2000-01-05 | 77,81 | 1.571.700 | 79,62 | 77,81 | 77,94 | 00:00:00 | | 2000-01-06 | 81,56 | 2.020.800 | 83,75 | 77,81 | 77,81 | 00:00:00 | | 2000-01-07 | 85,12 | 1.745.100 | 85,37 | 82,94 | 84,00 | 00:00:00 | | 2000-01-10 | 84,62 | 2.413.200 | 85,62 | 84,37 | 84,94 | 00:00:00 | | 2000-01-11 | 82,44 | 1.694.400 | 84,00 | 82,31 | 84,00 | 00:00:00 | | 2000-01-12 | 82,56 | 1.873.500 | 82,56 | 81,87 | 82,12 | 00:00:00 | | 2000-01-13 | 84,12 | 1.854.000 | 84,87 | 81,75 | 82,00 | 00:00:00 | | 2000-01-14 | 80,62 | 1.870.200 | 83,44 | 80,12 | 82,62 | 00:00:00 | | 2000-01-18 | 79,00 | 1.783.200 | 80,25 | 78,00 | 78,75 | 00:00:00 | | 2000-01-19 | 77,44 | 2.132.400 | 80,25 | 76,81 | 79,25 | 00:00:00 | | 2000-01-20 | 75,94 | 1.742.400 | 78,12 | 75,62 | 77,62 | 00:00:00 | | 2000-01-21 | 74,56 | 2.505.900 | 76,12 | 73,19 | 76,12 | 00:00:00 | | 2000-01-24 | 71,94 | 1.635.900 | 74,50 | 71,75 | 74,50 | 00:00:00 | | 2000-01-25 | 71,50 | 1.566.900 | 73,00 | 71,25 | 72,75 | 00:00:00 | | 2000-01-26 | 72,75 | 2.630.700 | 74,00 | 71,87 | 73,25 | 00:00:00 | | 2000-01-27 | 72,44 | 1.492.500 | 73,75 | 71,50 | 73,00 | 00:00:00 | | 2000-01-28 | 72,56 | 2.556.900 | 73,37 | 71,87 | 72,00 | 00:00:00 | | 2000-01-31 | 71,75 | 1.299.300 | 72,50 | 70,31 | 72,00 | 00:00:00 | | 2000-02-01 | 71,87 | 1.232.700 | 72,87 | 71,81 | 72,00 | 00:00:00 | | 2000-02-02 | 73,75 | 3.348.300 | 74,25 | 72,62 | 73,00 | 00:00:00 | | 2000-02-03 | 74,81 | 3.167.700 | 75,56 | 73,12 | 74,00 | 00:00:00 | | 2000-02-04 | 75,87 | 2.310.000 | 76,06 | 75,25 | 75,56 | 00:00:00 | | 2000-02-07 | 76,25 | 2.150.700 | 76,37 | 75,06 | 76,25 | 00:00:00 | | 2000-02-08 | 74,75 | 3.476.100 | 75,75 | 72,62 | 73,75 | 00:00:00 | | 2000-02-09 | 77,00 | 5.376.000 | 77,50 | 74,62 | 76,00 | 00:00:00 | | 2000-02-10 | 78,87 | 3.902.700 | 79,25 | 77,81 | 78,00 | 00:00:00 | | 2000-02-11 | 79,87 | 3.105.000 | 80,37 | 79,50 | 79,75 | 00:00:00 | | 2000-02-14 | 79,94 | 1.366.500 | 80,12 | 79,25 | 80,12 | 00:00:00 | | 2000-02-15 | 79,31 | 3.454.800 | 80,06 | 78,50 | 80,00 | 00:00:00 | | 2000-02-16 | 78,81 | 3.724.200 | 79,94 | 78,75 | 79,12 | 00:00:00 | | 2000-02-17 | 79,50 | 2.419.200 | 79,87 | 78,62 | 79,12 | 00:00:00 | | 2000-02-18 | 77,00 | 2.945.700 | 79,00 | 76,87 | 78,00 | 00:00:00 | | 2000-02-22 | 75,81 | 2.637.300 | 77,50 | 75,25 | 77,00 | 00:00:00 | | 2000-02-23 | 75,00 | 3.466.800 | 76,50 | 74,37 | 75,50 | 00:00:00 | | 2000-02-24 | 73,00 | 2.924.400 | 75,00 | 73,00 | 75,00 | 00:00:00 | | 2000-02-25 | 72,00 | 2.479.800 | 74,50 | 71,75 | 73,25 | 00:00:00 | | 2000-02-28 | 73,87 | 3.046.800 | 74,00 | 72,00 | 72,00 | 00:00:00 | | 2000-02-29 | 73,81 | 2.889.300 | 74,87 | 73,12 | 73,25 | 00:00:00 | | 2000-03-01 | 72,50 | 6.096.600 | 74,69 | 71,87 | 74,06 | 00:00:00 | | 2000-03-02 | 70,06 | 2.805.600 | 72,31 | 69,62 | 72,25 | 00:00:00 | | 2000-03-03 | 71,25 | 2.576.700 | 72,06 | 70,31 | 70,31 | 00:00:00 | | 2000-03-06 | 68,69 | 1.979.100 | 71,06 | 68,12 | 71,00 | 00:00:00 | | 2000-03-07 | 65,56 | 3.075.600 | 67,00 | 64,44 | 67,00 | 00:00:00 | | 2000-03-08 | 64,69 | 2.286.900 | 66,25 | 64,37 | 65,25 | 00:00:00 | | 2000-03-09 | 64,00 | 2.711.100 | 64,50 | 63,31 | 64,37 | 00:00:00 | | 2000-03-10 | 63,75 | 2.064.300 | 64,62 | 63,25 | 64,25 | 00:00:00 | | 2000-03-13 | 61,19 | 2.551.800 | 63,63 | 61,06 | 63,63 | 00:00:00 | | 2000-03-14 | 61,38 | 2.446.500 | 63,25 | 61,25 | 61,44 | 00:00:00 | | 2000-03-15 | 65,06 | 3.483.300 | 65,75 | 61,44 | 61,44 | 00:00:00 | | 2000-03-16 | 66,00 | 5.724.300 | 67,00 | 64,69 | 65,06 | 00:00:00 | | 2000-03-17 | 63,06 | 7.123.200 | 65,19 | 60,75 | 64,50 | 00:00:00 | | 2000-03-20 | 65,00 | 3.840.600 | 65,44 | 62,88 | 62,88 | 00:00:00 | | 2000-03-21 | 70,19 | 4.388.100 | 70,19 | 65,12 | 65,12 | 00:00:00 | | 2000-03-22 | 71,44 | 3.964.200 | 72,87 | 69,12 | 69,87 | 00:00:00 | | 2000-03-23 | 73,12 | 2.940.600 | 75,31 | 71,00 | 71,50 | 00:00:00 | | 2000-03-24 | 76,25 | 2.956.500 | 77,00 | 73,00 | 73,37 | 00:00:00 | | 2000-03-27 | 75,69 | 2.955.600 | 77,00 | 75,00 | 76,25 | 00:00:00 | | 2000-03-28 | 72,81 | 3.888.900 | 75,25 | 72,81 | 75,00 | 00:00:00 | | 2000-03-29 | 74,12 | 2.718.300 | 75,12 | 72,62 | 72,81 | 00:00:00 | | 2000-03-30 | 77,94 | 2.855.100 | 79,00 | 73,87 | 74,37 | 00:00:00 | | 2000-03-31 | 75,75 | 2.646.900 | 79,37 | 75,75 | 77,00 | 00:00:00 | | 2000-04-03 | 80,00 | 1.932.600 | 80,62 | 76,50 | 76,50 | 00:00:00 | | 2000-04-04 | 78,00 | 3.038.100 | 80,00 | 76,00 | 80,00 | 00:00:00 | | 2000-04-05 | 79,19 | 2.100.000 | 79,94 | 77,94 | 78,00 | 00:00:00 | | 2000-04-06 | 79,81 | 2.259.900 | 81,25 | 78,37 | 79,00 | 00:00:00 | | 2000-04-07 | 77,19 | 1.596.600 | 80,50 | 77,00 | 79,56 | 00:00:00 | | 2000-04-10 | 80,81 | 2.381.100 | 82,12 | 77,31 | 77,37 | 00:00:00 | | 2000-04-11 | 84,50 | 3.511.500 | 86,94 | 82,56 | 83,00 | 00:00:00 | | 2000-04-12 | 84,75 | 1.977.300 | 86,50 | 83,62 | 84,00 | 00:00:00 | | 2000-04-13 | 84,81 | 2.389.800 | 85,75 | 83,56 | 84,75 | 00:00:00 | | 2000-04-14 | 80,69 | 2.459.100 | 84,31 | 79,94 | 84,31 | 00:00:00 | | 2000-04-17 | 80,94 | 2.510.700 | 82,44 | 79,75 | 80,94 | 00:00:00 | | 2000-04-18 | 81,31 | 1.681.800 | 81,75 | 80,00 | 80,94 | 00:00:00 | | 2000-04-19 | 79,50 | 1.948.500 | 80,75 | 77,75 | 79,00 | 00:00:00 | | 2000-04-20 | 82,37 | 2.238.600 | 83,37 | 78,75 | 78,75 | 00:00:00 | | 2000-04-24 | 83,75 | 2.181.000 | 83,75 | 81,25 | 82,25 | 00:00:00 | | 2000-04-25 | 81,94 | 1.656.600 | 83,44 | 81,00 | 83,37 | 00:00:00 | | 2000-04-26 | 81,44 | 1.447.500 | 82,50 | 80,25 | 82,00 | 00:00:00 | | 2000-04-27 | 79,50 | 1.981.500 | 81,56 | 78,50 | 81,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
