|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 67,25 | 4.509.000 | 69,00 | 66,99 | 69,00 | 00:00:00 | | 2004-06-22 | 67,32 | 3.347.100 | 67,75 | 67,00 | 67,00 | 00:00:00 | | 2004-06-23 | 68,24 | 1.754.400 | 68,32 | 67,25 | 67,30 | 00:00:00 | | 2004-06-24 | 67,13 | 2.444.700 | 68,42 | 66,90 | 68,20 | 00:00:00 | | 2004-06-25 | 67,19 | 3.843.900 | 67,19 | 66,19 | 66,63 | 00:00:00 | | 2004-06-28 | 66,80 | 2.166.000 | 68,30 | 66,63 | 67,50 | 00:00:00 | | 2004-06-29 | 68,65 | 3.029.700 | 68,96 | 66,60 | 66,70 | 00:00:00 | | 2004-06-30 | 68,81 | 1.726.500 | 69,12 | 68,30 | 68,85 | 00:00:00 | | 2004-07-01 | 68,22 | 2.562.900 | 68,76 | 67,73 | 68,61 | 00:00:00 | | 2004-07-02 | 68,81 | 1.755.000 | 68,90 | 67,86 | 68,05 | 00:00:00 | | 2004-07-06 | 67,74 | 2.050.500 | 68,51 | 67,62 | 68,46 | 00:00:00 | | 2004-07-07 | 67,80 | 2.471.700 | 68,45 | 67,21 | 67,75 | 00:00:00 | | 2004-07-08 | 66,59 | 2.129.100 | 67,76 | 66,50 | 67,60 | 00:00:00 | | 2004-07-09 | 65,46 | 4.283.400 | 66,82 | 65,26 | 66,75 | 00:00:00 | | 2004-07-12 | 66,33 | 3.627.300 | 66,49 | 65,21 | 65,46 | 00:00:00 | | 2004-07-13 | 66,33 | 2.512.200 | 67,60 | 65,99 | 66,49 | 00:00:00 | | 2004-07-14 | 65,86 | 2.073.000 | 66,85 | 65,71 | 65,83 | 00:00:00 | | 2004-07-15 | 65,81 | 2.794.800 | 66,25 | 65,13 | 65,86 | 00:00:00 | | 2004-07-16 | 65,15 | 1.887.600 | 66,20 | 65,15 | 65,95 | 00:00:00 | | 2004-07-19 | 65,85 | 1.846.800 | 66,07 | 64,88 | 65,30 | 00:00:00 | | 2004-07-20 | 65,15 | 2.116.200 | 65,89 | 64,65 | 65,85 | 00:00:00 | | 2004-07-21 | 64,65 | 1.672.500 | 65,89 | 64,65 | 65,16 | 00:00:00 | | 2004-07-22 | 63,95 | 2.066.700 | 64,50 | 63,10 | 64,50 | 00:00:00 | | 2004-07-23 | 62,95 | 2.195.100 | 63,79 | 62,74 | 63,78 | 00:00:00 | | 2004-07-26 | 63,06 | 2.725.200 | 63,10 | 62,43 | 62,96 | 00:00:00 | | 2004-07-27 | 61,28 | 6.233.700 | 63,06 | 59,74 | 63,06 | 00:00:00 | | 2004-07-28 | 60,76 | 3.299.700 | 61,40 | 59,86 | 60,83 | 00:00:00 | | 2004-07-29 | 62,31 | 2.853.000 | 62,56 | 61,10 | 61,50 | 00:00:00 | | 2004-07-30 | 62,01 | 1.637.700 | 62,32 | 61,49 | 62,30 | 00:00:00 | | 2004-08-02 | 62,05 | 2.392.800 | 62,22 | 61,33 | 61,95 | 00:00:00 | | 2004-08-03 | 62,58 | 3.476.400 | 63,55 | 61,84 | 62,00 | 00:00:00 | | 2004-08-04 | 60,60 | 9.767.700 | 64,49 | 60,55 | 64,49 | 00:00:00 | | 2004-08-05 | 60,13 | 3.296.700 | 62,28 | 59,98 | 60,75 | 00:00:00 | | 2004-08-06 | 59,20 | 2.915.400 | 60,11 | 58,93 | 59,59 | 00:00:00 | | 2004-08-09 | 60,55 | 2.854.200 | 60,84 | 59,18 | 59,60 | 00:00:00 | | 2004-08-10 | 62,33 | 3.131.700 | 62,38 | 60,68 | 60,70 | 00:00:00 | | 2004-08-11 | 62,70 | 2.761.800 | 62,85 | 61,40 | 62,20 | 00:00:00 | | 2004-08-12 | 62,53 | 2.984.400 | 62,70 | 61,60 | 62,70 | 00:00:00 | | 2004-08-13 | 62,87 | 2.057.700 | 62,96 | 62,45 | 62,58 | 00:00:00 | | 2004-08-16 | 63,66 | 2.621.700 | 63,88 | 62,60 | 62,75 | 00:00:00 | | 2004-08-17 | 63,75 | 2.947.200 | 64,22 | 63,52 | 63,66 | 00:00:00 | | 2004-08-18 | 63,70 | 3.209.700 | 63,91 | 62,71 | 63,69 | 00:00:00 | | 2004-08-19 | 64,14 | 1.695.600 | 64,25 | 63,60 | 63,70 | 00:00:00 | | 2004-08-20 | 64,44 | 2.080.500 | 64,50 | 63,40 | 63,84 | 00:00:00 | | 2004-08-23 | 64,10 | 2.365.800 | 64,74 | 63,77 | 64,39 | 00:00:00 | | 2004-08-24 | 64,55 | 2.496.600 | 64,64 | 64,00 | 64,15 | 00:00:00 | | 2004-08-25 | 65,65 | 2.110.200 | 65,74 | 64,32 | 64,52 | 00:00:00 | | 2004-08-26 | 65,95 | 1.743.300 | 66,03 | 65,25 | 65,65 | 00:00:00 | | 2004-08-27 | 66,30 | 2.136.300 | 66,58 | 65,67 | 65,90 | 00:00:00 | | 2004-08-30 | 66,25 | 1.982.100 | 66,70 | 66,15 | 66,40 | 00:00:00 | | 2004-08-31 | 66,56 | 2.903.700 | 66,68 | 66,03 | 66,35 | 00:00:00 | | 2004-09-01 | 67,44 | 2.494.200 | 67,52 | 66,05 | 66,38 | 00:00:00 | | 2004-09-02 | 68,57 | 2.851.500 | 68,80 | 67,03 | 67,44 | 00:00:00 | | 2004-09-03 | 68,86 | 1.936.200 | 69,15 | 68,48 | 68,60 | 00:00:00 | | 2004-09-07 | 69,00 | 4.663.800 | 69,94 | 68,85 | 69,46 | 00:00:00 | | 2004-09-08 | 68,18 | 3.489.300 | 69,00 | 68,10 | 68,70 | 00:00:00 | | 2004-09-09 | 67,87 | 2.820.000 | 68,64 | 67,73 | 68,24 | 00:00:00 | | 2004-09-10 | 67,98 | 1.886.700 | 68,55 | 67,65 | 67,77 | 00:00:00 | | 2004-09-13 | 68,68 | 2.460.600 | 68,68 | 67,16 | 67,48 | 00:00:00 | | 2004-09-14 | 68,49 | 2.659.200 | 69,05 | 68,08 | 68,78 | 00:00:00 | | 2004-09-15 | 68,99 | 2.790.900 | 69,09 | 68,29 | 68,86 | 00:00:00 | | 2004-09-16 | 69,33 | 2.421.900 | 69,74 | 68,84 | 69,00 | 00:00:00 | | 2004-09-17 | 69,47 | 3.709.500 | 69,79 | 68,80 | 69,34 | 00:00:00 | | 2004-09-20 | 70,04 | 2.606.700 | 70,19 | 69,24 | 69,24 | 00:00:00 | | 2004-09-21 | 70,13 | 3.458.400 | 70,40 | 69,57 | 70,19 | 00:00:00 | | 2004-09-22 | 68,73 | 2.184.600 | 69,73 | 68,60 | 69,73 | 00:00:00 | | 2004-09-23 | 67,71 | 3.420.600 | 68,74 | 67,41 | 68,74 | 00:00:00 | | 2004-09-24 | 67,28 | 4.143.900 | 67,71 | 67,16 | 67,71 | 00:00:00 | | 2004-09-27 | 67,60 | 2.304.600 | 68,24 | 67,41 | 67,50 | 00:00:00 | | 2004-09-28 | 68,67 | 2.519.700 | 68,76 | 67,60 | 67,80 | 00:00:00 | | 2004-09-29 | 69,10 | 1.841.400 | 69,24 | 68,10 | 68,67 | 00:00:00 | | 2004-09-30 | 69,63 | 4.004.100 | 69,98 | 68,80 | 68,91 | 00:00:00 | | 2004-10-01 | 70,60 | 2.627.700 | 70,60 | 69,46 | 69,64 | 00:00:00 | | 2004-10-04 | 72,01 | 5.448.000 | 72,20 | 70,60 | 70,67 | 00:00:00 | | 2004-10-05 | 71,43 | 2.975.100 | 72,78 | 71,30 | 72,05 | 00:00:00 | | 2004-10-06 | 71,86 | 2.444.100 | 71,94 | 70,61 | 71,94 | 00:00:00 | | 2004-10-07 | 70,31 | 4.393.200 | 72,63 | 70,13 | 71,75 | 00:00:00 | | 2004-10-08 | 69,93 | 3.085.500 | 70,47 | 69,62 | 70,31 | 00:00:00 | | 2004-10-11 | 69,72 | 2.296.800 | 70,89 | 69,55 | 70,18 | 00:00:00 | | 2004-10-12 | 69,14 | 2.999.700 | 69,65 | 68,64 | 69,52 | 00:00:00 | | 2004-10-13 | 68,84 | 2.237.100 | 69,62 | 68,43 | 69,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
