|
 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 | | 2003-10-29 | 49,92 | 4.420.800 | 49,92 | 48,31 | 48,50 | 00:00:00 | | 2003-10-30 | 47,97 | 8.223.000 | 50,00 | 46,90 | 49,92 | 00:00:00 | | 2003-10-31 | 57,05 | 25.983.300 | 57,25 | 52,05 | 52,15 | 00:00:00 | | 2003-11-03 | 55,87 | 10.749.900 | 57,45 | 54,88 | 57,09 | 00:00:00 | | 2003-11-04 | 55,90 | 5.200.500 | 56,10 | 55,67 | 55,87 | 00:00:00 | | 2003-11-05 | 57,70 | 6.931.500 | 58,10 | 55,63 | 55,76 | 00:00:00 | | 2003-11-06 | 58,20 | 3.419.100 | 58,58 | 57,29 | 57,78 | 00:00:00 | | 2003-11-07 | 57,80 | 4.702.500 | 58,20 | 57,30 | 58,20 | 00:00:00 | | 2003-11-10 | 56,51 | 3.129.900 | 57,45 | 56,40 | 57,45 | 00:00:00 | | 2003-11-11 | 56,40 | 2.820.300 | 56,71 | 56,00 | 56,60 | 00:00:00 | | 2003-11-12 | 56,30 | 3.561.900 | 56,38 | 55,49 | 56,30 | 00:00:00 | | 2003-11-13 | 55,98 | 2.733.900 | 56,80 | 55,89 | 56,35 | 00:00:00 | | 2003-11-14 | 56,03 | 3.186.900 | 56,99 | 55,78 | 56,00 | 00:00:00 | | 2003-11-17 | 55,00 | 1.987.500 | 56,04 | 54,55 | 56,04 | 00:00:00 | | 2003-11-18 | 53,82 | 5.235.900 | 54,79 | 53,10 | 54,50 | 00:00:00 | | 2003-11-19 | 53,66 | 3.498.300 | 54,00 | 52,95 | 53,78 | 00:00:00 | | 2003-11-20 | 53,50 | 3.293.400 | 53,69 | 53,01 | 53,25 | 00:00:00 | | 2003-11-21 | 53,87 | 3.228.300 | 53,95 | 52,03 | 52,71 | 00:00:00 | | 2003-11-24 | 53,60 | 2.689.200 | 54,00 | 53,39 | 53,80 | 00:00:00 | | 2003-11-25 | 53,74 | 2.955.600 | 54,45 | 53,57 | 53,70 | 00:00:00 | | 2003-11-26 | 54,10 | 2.128.800 | 54,30 | 53,25 | 53,80 | 00:00:00 | | 2003-11-28 | 53,65 | 1.428.300 | 53,91 | 53,52 | 53,80 | 00:00:00 | | 2003-12-01 | 54,11 | 1.893.600 | 54,29 | 53,67 | 53,94 | 00:00:00 | | 2003-12-02 | 55,92 | 4.642.800 | 56,25 | 54,20 | 54,21 | 00:00:00 | | 2003-12-03 | 55,65 | 3.443.400 | 57,22 | 55,31 | 55,85 | 00:00:00 | | 2003-12-04 | 55,75 | 1.757.400 | 55,91 | 55,23 | 55,61 | 00:00:00 | | 2003-12-05 | 55,48 | 1.177.800 | 55,93 | 55,30 | 55,55 | 00:00:00 | | 2003-12-08 | 56,46 | 2.222.100 | 56,68 | 55,35 | 55,38 | 00:00:00 | | 2003-12-09 | 55,73 | 1.931.700 | 56,35 | 55,45 | 56,13 | 00:00:00 | | 2003-12-10 | 54,73 | 1.703.700 | 55,80 | 54,45 | 55,73 | 00:00:00 | | 2003-12-11 | 56,09 | 1.646.100 | 56,14 | 54,60 | 54,63 | 00:00:00 | | 2003-12-12 | 56,51 | 2.168.700 | 57,07 | 55,99 | 56,10 | 00:00:00 | | 2003-12-15 | 55,58 | 2.786.100 | 56,91 | 55,50 | 56,91 | 00:00:00 | | 2003-12-16 | 55,16 | 2.698.800 | 55,62 | 54,74 | 55,48 | 00:00:00 | | 2003-12-17 | 55,26 | 1.521.600 | 55,47 | 54,65 | 55,22 | 00:00:00 | | 2003-12-18 | 55,40 | 2.400.900 | 55,65 | 55,11 | 55,50 | 00:00:00 | | 2003-12-19 | 55,12 | 1.607.400 | 55,55 | 55,10 | 55,55 | 00:00:00 | | 2003-12-22 | 55,40 | 2.008.800 | 55,45 | 54,60 | 54,62 | 00:00:00 | | 2003-12-23 | 55,91 | 2.251.200 | 55,95 | 55,30 | 55,30 | 00:00:00 | | 2003-12-24 | 56,01 | 634.500 | 56,14 | 55,71 | 55,91 | 00:00:00 | | 2003-12-26 | 55,96 | 560.100 | 56,08 | 55,87 | 55,98 | 00:00:00 | | 2003-12-29 | 56,06 | 2.895.600 | 56,46 | 55,86 | 56,15 | 00:00:00 | | 2003-12-30 | 56,99 | 3.687.300 | 56,99 | 56,12 | 56,25 | 00:00:00 | | 2003-12-31 | 57,50 | 2.025.600 | 57,98 | 57,05 | 57,05 | 00:00:00 | | 2004-01-02 | 57,36 | 1.715.400 | 57,75 | 57,32 | 57,58 | 00:00:00 | | 2004-01-05 | 56,86 | 3.405.300 | 57,50 | 56,36 | 57,50 | 00:00:00 | | 2004-01-06 | 57,35 | 2.151.900 | 57,54 | 56,65 | 56,82 | 00:00:00 | | 2004-01-07 | 57,50 | 3.050.100 | 57,80 | 56,82 | 57,34 | 00:00:00 | | 2004-01-08 | 57,40 | 3.618.300 | 57,77 | 57,25 | 57,75 | 00:00:00 | | 2004-01-09 | 57,26 | 1.559.400 | 57,64 | 57,14 | 57,22 | 00:00:00 | | 2004-01-12 | 57,44 | 1.928.700 | 57,92 | 57,21 | 57,34 | 00:00:00 | | 2004-01-13 | 57,60 | 2.643.000 | 58,11 | 57,32 | 57,85 | 00:00:00 | | 2004-01-14 | 57,35 | 4.113.300 | 57,98 | 56,90 | 57,98 | 00:00:00 | | 2004-01-15 | 57,50 | 2.558.100 | 57,72 | 56,25 | 57,45 | 00:00:00 | | 2004-01-16 | 58,40 | 3.822.900 | 58,40 | 57,48 | 57,50 | 00:00:00 | | 2004-01-20 | 58,56 | 3.653.400 | 59,40 | 58,44 | 58,50 | 00:00:00 | | 2004-01-21 | 58,48 | 3.390.600 | 58,55 | 57,50 | 58,55 | 00:00:00 | | 2004-01-22 | 59,03 | 2.723.400 | 59,20 | 58,30 | 58,50 | 00:00:00 | | 2004-01-23 | 60,55 | 3.579.300 | 61,19 | 59,86 | 60,20 | 00:00:00 | | 2004-01-26 | 60,92 | 2.671.200 | 60,92 | 59,32 | 60,50 | 00:00:00 | | 2004-01-27 | 60,84 | 2.402.100 | 61,08 | 59,92 | 60,82 | 00:00:00 | | 2004-01-28 | 60,20 | 2.900.100 | 61,87 | 60,13 | 60,85 | 00:00:00 | | 2004-01-29 | 60,91 | 3.000.600 | 61,50 | 59,89 | 60,21 | 00:00:00 | | 2004-01-30 | 62,02 | 2.974.500 | 62,41 | 60,75 | 60,91 | 00:00:00 | | 2004-02-02 | 63,09 | 4.036.500 | 63,96 | 61,90 | 62,00 | 00:00:00 | | 2004-02-03 | 62,95 | 3.303.600 | 63,09 | 61,84 | 63,09 | 00:00:00 | | 2004-02-04 | 62,70 | 2.055.000 | 62,99 | 62,00 | 62,40 | 00:00:00 | | 2004-02-05 | 62,10 | 2.717.100 | 63,20 | 62,01 | 62,85 | 00:00:00 | | 2004-02-06 | 56,55 | 28.281.900 | 59,70 | 56,51 | 57,15 | 00:00:00 | | 2004-02-09 | 54,85 | 11.888.100 | 56,95 | 54,70 | 55,95 | 00:00:00 | | 2004-02-10 | 54,30 | 6.356.400 | 54,92 | 54,25 | 54,50 | 00:00:00 | | 2004-02-11 | 54,23 | 5.604.300 | 54,32 | 53,80 | 54,30 | 00:00:00 | | 2004-02-12 | 53,49 | 8.118.300 | 54,85 | 53,38 | 54,23 | 00:00:00 | | 2004-02-13 | 53,05 | 5.250.600 | 53,65 | 52,90 | 53,49 | 00:00:00 | | 2004-02-17 | 54,51 | 3.528.600 | 54,66 | 53,05 | 53,05 | 00:00:00 | | 2004-02-18 | 54,88 | 4.417.200 | 55,09 | 53,89 | 54,35 | 00:00:00 | | 2004-02-19 | 55,05 | 4.337.100 | 55,36 | 54,94 | 55,35 | 00:00:00 | | 2004-02-20 | 55,09 | 3.627.300 | 55,19 | 54,50 | 54,95 | 00:00:00 | | 2004-02-23 | 55,01 | 2.183.700 | 55,19 | 54,87 | 55,02 | 00:00:00 | | 2004-02-24 | 55,28 | 3.452.100 | 55,48 | 54,90 | 55,01 | 00:00:00 | | 2004-02-25 | 55,67 | 2.682.600 | 55,82 | 55,05 | 55,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
