|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 37,39 | 3.336.900 | 37,99 | 37,18 | 37,20 | 00:00:00 | | 2002-11-15 | 38,08 | 3.657.600 | 38,28 | 37,39 | 37,42 | 00:00:00 | | 2002-11-18 | 37,98 | 2.590.800 | 38,41 | 37,94 | 38,25 | 00:00:00 | | 2002-11-19 | 38,54 | 3.329.700 | 39,08 | 37,80 | 38,40 | 00:00:00 | | 2002-11-20 | 39,85 | 4.217.100 | 39,86 | 38,20 | 38,55 | 00:00:00 | | 2002-11-21 | 40,46 | 5.460.600 | 41,00 | 40,20 | 41,00 | 00:00:00 | | 2002-11-22 | 41,55 | 3.712.200 | 42,04 | 40,72 | 41,05 | 00:00:00 | | 2002-11-25 | 40,39 | 4.697.100 | 41,20 | 39,96 | 40,65 | 00:00:00 | | 2002-11-26 | 40,52 | 2.760.300 | 41,20 | 40,40 | 40,50 | 00:00:00 | | 2002-11-27 | 42,54 | 3.010.200 | 42,58 | 41,00 | 41,25 | 00:00:00 | | 2002-11-29 | 43,53 | 2.475.900 | 44,78 | 42,92 | 43,00 | 00:00:00 | | 2002-12-02 | 43,25 | 3.755.100 | 44,26 | 42,54 | 43,90 | 00:00:00 | | 2002-12-03 | 43,16 | 3.381.000 | 43,65 | 42,85 | 43,14 | 00:00:00 | | 2002-12-04 | 42,98 | 4.328.400 | 43,67 | 42,72 | 43,00 | 00:00:00 | | 2002-12-05 | 43,19 | 2.417.400 | 43,39 | 42,72 | 43,00 | 00:00:00 | | 2002-12-06 | 43,44 | 2.456.400 | 43,73 | 42,91 | 43,00 | 00:00:00 | | 2002-12-09 | 42,79 | 2.361.000 | 43,53 | 42,75 | 43,33 | 00:00:00 | | 2002-12-10 | 43,25 | 2.268.000 | 43,25 | 42,79 | 42,79 | 00:00:00 | | 2002-12-11 | 43,14 | 1.419.900 | 43,36 | 42,90 | 42,98 | 00:00:00 | | 2002-12-12 | 43,27 | 1.453.200 | 43,95 | 42,92 | 43,08 | 00:00:00 | | 2002-12-13 | 42,03 | 3.368.400 | 42,60 | 41,30 | 41,75 | 00:00:00 | | 2002-12-16 | 42,78 | 1.870.200 | 42,90 | 42,10 | 42,10 | 00:00:00 | | 2002-12-17 | 43,00 | 2.114.700 | 43,20 | 42,89 | 42,92 | 00:00:00 | | 2002-12-18 | 42,98 | 2.347.500 | 43,47 | 42,93 | 43,20 | 00:00:00 | | 2002-12-19 | 42,65 | 2.646.600 | 43,52 | 42,65 | 42,90 | 00:00:00 | | 2002-12-20 | 42,94 | 4.492.800 | 43,70 | 42,61 | 43,25 | 00:00:00 | | 2002-12-23 | 42,85 | 2.441.700 | 43,22 | 42,65 | 42,90 | 00:00:00 | | 2002-12-24 | 42,87 | 892.200 | 43,06 | 42,70 | 42,85 | 00:00:00 | | 2002-12-26 | 42,50 | 2.319.000 | 43,34 | 42,11 | 42,87 | 00:00:00 | | 2002-12-27 | 42,51 | 2.193.300 | 42,70 | 42,36 | 42,58 | 00:00:00 | | 2002-12-30 | 41,18 | 6.372.300 | 42,42 | 40,81 | 42,41 | 00:00:00 | | 2002-12-31 | 41,12 | 2.748.000 | 41,48 | 40,94 | 41,10 | 00:00:00 | | 2003-01-02 | 42,50 | 3.875.100 | 42,50 | 41,07 | 41,12 | 00:00:00 | | 2003-01-03 | 41,38 | 5.518.200 | 42,07 | 41,32 | 41,75 | 00:00:00 | | 2003-01-06 | 41,50 | 4.910.400 | 42,04 | 41,10 | 41,38 | 00:00:00 | | 2003-01-07 | 41,30 | 4.477.200 | 41,83 | 41,10 | 41,50 | 00:00:00 | | 2003-01-08 | 42,58 | 4.872.300 | 43,09 | 41,43 | 41,50 | 00:00:00 | | 2003-01-09 | 43,60 | 3.000.000 | 44,11 | 42,58 | 42,58 | 00:00:00 | | 2003-01-10 | 44,31 | 5.000.100 | 44,90 | 42,72 | 43,45 | 00:00:00 | | 2003-01-13 | 44,61 | 2.854.500 | 44,95 | 44,13 | 44,32 | 00:00:00 | | 2003-01-14 | 45,75 | 5.011.500 | 46,69 | 44,25 | 44,45 | 00:00:00 | | 2003-01-15 | 45,50 | 2.706.300 | 45,91 | 45,05 | 45,76 | 00:00:00 | | 2003-01-16 | 46,27 | 3.065.100 | 46,43 | 45,54 | 45,80 | 00:00:00 | | 2003-01-17 | 46,23 | 3.012.600 | 46,66 | 45,70 | 45,90 | 00:00:00 | | 2003-01-21 | 45,17 | 3.115.200 | 46,59 | 45,13 | 46,48 | 00:00:00 | | 2003-01-22 | 44,24 | 2.656.200 | 45,18 | 44,15 | 45,18 | 00:00:00 | | 2003-01-23 | 44,86 | 2.603.700 | 45,10 | 44,20 | 44,20 | 00:00:00 | | 2003-01-24 | 43,50 | 2.785.800 | 44,88 | 43,47 | 44,85 | 00:00:00 | | 2003-01-27 | 42,25 | 3.169.200 | 43,50 | 42,25 | 43,50 | 00:00:00 | | 2003-01-28 | 41,94 | 3.621.300 | 42,83 | 41,45 | 42,50 | 00:00:00 | | 2003-01-29 | 42,96 | 3.548.700 | 43,16 | 41,40 | 41,95 | 00:00:00 | | 2003-01-30 | 42,97 | 3.511.200 | 43,43 | 42,85 | 42,96 | 00:00:00 | | 2003-01-31 | 43,67 | 3.219.600 | 43,83 | 42,90 | 42,90 | 00:00:00 | | 2003-02-03 | 42,40 | 3.952.800 | 43,97 | 42,21 | 43,95 | 00:00:00 | | 2003-02-04 | 40,94 | 7.458.900 | 42,41 | 40,62 | 42,41 | 00:00:00 | | 2003-02-05 | 40,73 | 5.913.900 | 41,54 | 40,72 | 40,98 | 00:00:00 | | 2003-02-06 | 39,22 | 4.608.000 | 40,87 | 39,10 | 40,85 | 00:00:00 | | 2003-02-07 | 43,02 | 13.252.800 | 43,80 | 41,50 | 41,50 | 00:00:00 | | 2003-02-10 | 42,81 | 4.706.700 | 43,55 | 42,60 | 43,03 | 00:00:00 | | 2003-02-11 | 43,14 | 5.057.700 | 44,42 | 42,82 | 42,82 | 00:00:00 | | 2003-02-12 | 42,33 | 3.755.700 | 43,25 | 42,24 | 42,80 | 00:00:00 | | 2003-02-13 | 42,09 | 2.914.800 | 42,92 | 41,60 | 42,50 | 00:00:00 | | 2003-02-14 | 42,03 | 4.036.500 | 42,25 | 41,27 | 42,05 | 00:00:00 | | 2003-02-18 | 43,46 | 3.014.100 | 44,01 | 42,20 | 42,20 | 00:00:00 | | 2003-02-19 | 43,49 | 3.629.100 | 43,85 | 43,20 | 43,65 | 00:00:00 | | 2003-02-20 | 42,80 | 4.000.200 | 43,60 | 42,65 | 43,60 | 00:00:00 | | 2003-02-21 | 43,19 | 4.182.300 | 43,29 | 42,18 | 42,70 | 00:00:00 | | 2003-02-24 | 42,37 | 4.069.800 | 43,07 | 42,00 | 43,00 | 00:00:00 | | 2003-02-25 | 42,04 | 3.831.600 | 42,23 | 41,68 | 42,00 | 00:00:00 | | 2003-02-26 | 42,00 | 4.202.700 | 42,22 | 41,62 | 42,04 | 00:00:00 | | 2003-02-27 | 42,20 | 3.442.200 | 42,42 | 41,58 | 42,10 | 00:00:00 | | 2003-02-28 | 42,97 | 2.741.700 | 43,00 | 42,20 | 42,41 | 00:00:00 | | 2003-03-03 | 42,96 | 2.514.000 | 43,68 | 42,81 | 43,10 | 00:00:00 | | 2003-03-04 | 42,14 | 2.250.000 | 42,86 | 42,13 | 42,85 | 00:00:00 | | 2003-03-05 | 42,45 | 2.947.500 | 42,64 | 41,82 | 42,25 | 00:00:00 | | 2003-03-06 | 42,00 | 3.751.200 | 42,42 | 41,81 | 42,35 | 00:00:00 | | 2003-03-07 | 42,05 | 3.717.600 | 42,16 | 41,17 | 41,52 | 00:00:00 | | 2003-03-10 | 40,55 | 2.923.500 | 42,00 | 40,30 | 42,00 | 00:00:00 | | 2003-03-11 | 39,98 | 3.368.400 | 40,96 | 39,86 | 40,55 | 00:00:00 | | 2003-03-12 | 40,55 | 2.989.500 | 40,61 | 39,53 | 40,00 | 00:00:00 | | 2003-03-13 | 41,64 | 3.618.000 | 41,65 | 40,82 | 40,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
