|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 48,66 | 2.823.300 | 48,68 | 47,30 | 47,68 | 00:00:00 | | 2003-07-09 | 49,05 | 3.903.000 | 50,00 | 48,64 | 48,66 | 00:00:00 | | 2003-07-10 | 46,62 | 5.138.400 | 48,43 | 46,05 | 48,30 | 00:00:00 | | 2003-07-11 | 44,49 | 11.516.400 | 47,55 | 44,00 | 46,85 | 00:00:00 | | 2003-07-14 | 41,04 | 24.924.900 | 43,10 | 41,02 | 41,46 | 00:00:00 | | 2003-07-15 | 41,28 | 8.054.400 | 42,22 | 41,08 | 41,20 | 00:00:00 | | 2003-07-16 | 40,15 | 4.846.200 | 41,65 | 40,12 | 41,35 | 00:00:00 | | 2003-07-17 | 40,55 | 5.640.900 | 41,04 | 40,00 | 40,10 | 00:00:00 | | 2003-07-18 | 41,11 | 3.912.000 | 41,27 | 40,60 | 40,61 | 00:00:00 | | 2003-07-21 | 40,55 | 2.201.400 | 41,11 | 40,34 | 41,07 | 00:00:00 | | 2003-07-22 | 40,90 | 2.972.700 | 40,98 | 40,20 | 40,75 | 00:00:00 | | 2003-07-23 | 40,80 | 2.586.600 | 41,48 | 40,70 | 41,30 | 00:00:00 | | 2003-07-24 | 40,80 | 4.671.300 | 41,88 | 40,77 | 41,21 | 00:00:00 | | 2003-07-25 | 41,52 | 1.532.100 | 41,65 | 40,74 | 40,76 | 00:00:00 | | 2003-07-28 | 41,65 | 3.159.900 | 42,05 | 41,32 | 41,58 | 00:00:00 | | 2003-07-29 | 41,80 | 3.370.200 | 42,14 | 41,50 | 41,96 | 00:00:00 | | 2003-07-30 | 45,37 | 20.169.600 | 45,50 | 42,02 | 42,02 | 00:00:00 | | 2003-07-31 | 46,78 | 10.229.700 | 47,50 | 45,18 | 46,10 | 00:00:00 | | 2003-08-01 | 45,55 | 5.124.900 | 46,19 | 44,55 | 44,55 | 00:00:00 | | 2003-08-04 | 44,74 | 4.977.900 | 45,57 | 43,94 | 45,32 | 00:00:00 | | 2003-08-05 | 44,90 | 4.536.600 | 45,69 | 44,65 | 44,74 | 00:00:00 | | 2003-08-06 | 43,75 | 6.945.600 | 44,90 | 43,54 | 44,90 | 00:00:00 | | 2003-08-07 | 44,28 | 5.130.300 | 44,45 | 43,62 | 43,75 | 00:00:00 | | 2003-08-08 | 44,48 | 2.498.700 | 44,67 | 44,15 | 44,28 | 00:00:00 | | 2003-08-11 | 44,36 | 2.357.400 | 45,34 | 44,14 | 44,42 | 00:00:00 | | 2003-08-12 | 44,65 | 2.451.300 | 44,74 | 44,12 | 44,74 | 00:00:00 | | 2003-08-13 | 44,49 | 2.616.000 | 45,13 | 44,30 | 44,75 | 00:00:00 | | 2003-08-14 | 45,39 | 2.001.600 | 45,50 | 44,48 | 44,60 | 00:00:00 | | 2003-08-15 | 44,95 | 1.459.200 | 45,35 | 44,74 | 45,35 | 00:00:00 | | 2003-08-18 | 44,74 | 2.180.400 | 45,25 | 44,63 | 44,95 | 00:00:00 | | 2003-08-19 | 44,96 | 2.034.000 | 45,05 | 44,58 | 45,00 | 00:00:00 | | 2003-08-20 | 46,55 | 5.850.900 | 47,12 | 44,92 | 44,96 | 00:00:00 | | 2003-08-21 | 47,00 | 4.531.500 | 48,08 | 46,85 | 47,25 | 00:00:00 | | 2003-08-22 | 46,35 | 1.865.100 | 47,49 | 46,35 | 47,10 | 00:00:00 | | 2003-08-25 | 46,09 | 2.515.200 | 46,65 | 45,95 | 46,43 | 00:00:00 | | 2003-08-26 | 46,61 | 3.511.200 | 46,72 | 44,96 | 45,75 | 00:00:00 | | 2003-08-27 | 47,05 | 5.319.600 | 48,04 | 46,54 | 46,67 | 00:00:00 | | 2003-08-28 | 47,62 | 3.957.300 | 48,05 | 47,00 | 47,07 | 00:00:00 | | 2003-08-29 | 47,68 | 1.545.600 | 47,94 | 47,54 | 47,62 | 00:00:00 | | 2003-09-02 | 47,49 | 3.238.800 | 47,65 | 46,40 | 47,40 | 00:00:00 | | 2003-09-03 | 49,01 | 4.379.400 | 49,14 | 47,40 | 47,55 | 00:00:00 | | 2003-09-04 | 49,37 | 4.866.900 | 49,73 | 48,90 | 49,01 | 00:00:00 | | 2003-09-05 | 49,05 | 3.404.100 | 49,46 | 48,91 | 49,05 | 00:00:00 | | 2003-09-08 | 48,75 | 3.198.000 | 49,18 | 48,40 | 49,15 | 00:00:00 | | 2003-09-09 | 48,06 | 3.072.600 | 48,66 | 47,62 | 48,44 | 00:00:00 | | 2003-09-10 | 48,05 | 2.144.700 | 48,21 | 47,90 | 47,95 | 00:00:00 | | 2003-09-11 | 47,68 | 2.933.100 | 48,10 | 47,68 | 48,10 | 00:00:00 | | 2003-09-12 | 47,92 | 2.467.800 | 48,19 | 47,52 | 47,65 | 00:00:00 | | 2003-09-15 | 47,94 | 1.381.200 | 48,00 | 47,49 | 47,87 | 00:00:00 | | 2003-09-16 | 47,95 | 1.359.000 | 48,06 | 47,57 | 47,92 | 00:00:00 | | 2003-09-17 | 47,80 | 1.713.300 | 47,95 | 47,41 | 47,95 | 00:00:00 | | 2003-09-18 | 47,29 | 3.423.300 | 47,58 | 46,89 | 47,50 | 00:00:00 | | 2003-09-19 | 47,15 | 3.417.600 | 47,30 | 46,94 | 47,30 | 00:00:00 | | 2003-09-22 | 46,86 | 3.183.000 | 47,26 | 46,77 | 47,10 | 00:00:00 | | 2003-09-23 | 46,96 | 2.525.100 | 47,19 | 46,76 | 46,93 | 00:00:00 | | 2003-09-24 | 46,00 | 2.628.900 | 47,12 | 45,96 | 47,00 | 00:00:00 | | 2003-09-25 | 44,64 | 4.664.100 | 46,00 | 44,57 | 45,99 | 00:00:00 | | 2003-09-26 | 44,30 | 2.925.900 | 44,72 | 43,91 | 44,39 | 00:00:00 | | 2003-09-29 | 44,40 | 3.338.700 | 44,71 | 44,14 | 44,40 | 00:00:00 | | 2003-09-30 | 44,65 | 3.151.500 | 44,98 | 43,75 | 44,40 | 00:00:00 | | 2003-10-01 | 44,50 | 4.200.600 | 44,78 | 44,12 | 44,72 | 00:00:00 | | 2003-10-02 | 44,25 | 3.021.600 | 44,50 | 44,10 | 44,50 | 00:00:00 | | 2003-10-03 | 45,96 | 8.898.900 | 46,61 | 45,07 | 45,10 | 00:00:00 | | 2003-10-06 | 46,10 | 3.489.000 | 46,15 | 45,52 | 45,96 | 00:00:00 | | 2003-10-07 | 46,15 | 4.133.100 | 46,31 | 45,60 | 46,02 | 00:00:00 | | 2003-10-08 | 46,37 | 5.597.400 | 46,58 | 45,93 | 46,05 | 00:00:00 | | 2003-10-09 | 46,79 | 5.033.400 | 47,07 | 46,49 | 46,50 | 00:00:00 | | 2003-10-10 | 46,65 | 2.015.100 | 47,02 | 46,35 | 46,68 | 00:00:00 | | 2003-10-13 | 46,90 | 2.679.900 | 47,06 | 46,69 | 46,90 | 00:00:00 | | 2003-10-14 | 47,70 | 5.115.000 | 47,84 | 46,83 | 46,95 | 00:00:00 | | 2003-10-15 | 47,10 | 2.966.700 | 47,70 | 46,81 | 47,70 | 00:00:00 | | 2003-10-16 | 47,30 | 3.149.400 | 47,49 | 46,81 | 47,05 | 00:00:00 | | 2003-10-17 | 47,26 | 2.165.700 | 47,40 | 47,08 | 47,32 | 00:00:00 | | 2003-10-20 | 47,15 | 2.259.900 | 47,36 | 46,88 | 47,20 | 00:00:00 | | 2003-10-21 | 47,37 | 2.294.400 | 47,66 | 47,09 | 47,15 | 00:00:00 | | 2003-10-22 | 47,01 | 2.354.400 | 47,48 | 46,04 | 47,37 | 00:00:00 | | 2003-10-23 | 47,29 | 2.070.900 | 47,49 | 46,87 | 47,01 | 00:00:00 | | 2003-10-24 | 46,76 | 3.318.600 | 47,38 | 46,21 | 47,29 | 00:00:00 | | 2003-10-27 | 47,08 | 4.407.000 | 47,39 | 46,43 | 46,77 | 00:00:00 | | 2003-10-28 | 48,59 | 3.658.800 | 48,65 | 47,13 | 47,32 | 00:00:00 | | 2003-10-29 | 49,92 | 4.420.800 | 49,92 | 48,31 | 48,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
