|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 82,94 | 4.119.900 | 83,38 | 81,50 | 82,68 | 00:00:00 | | 2005-02-08 | 83,92 | 2.849.700 | 83,96 | 82,50 | 82,93 | 00:00:00 | | 2005-02-09 | 85,35 | 9.861.900 | 88,00 | 84,25 | 86,25 | 00:00:00 | | 2005-02-10 | 86,97 | 4.767.900 | 87,74 | 85,83 | 87,30 | 00:00:00 | | 2005-02-11 | 89,66 | 4.859.100 | 89,75 | 86,82 | 87,16 | 00:00:00 | | 2005-02-14 | 89,40 | 5.880.300 | 89,67 | 88,76 | 88,80 | 00:00:00 | | 2005-02-15 | 90,15 | 3.840.900 | 90,43 | 89,01 | 89,05 | 00:00:00 | | 2005-02-16 | 89,70 | 3.741.600 | 90,24 | 89,56 | 89,70 | 00:00:00 | | 2005-02-17 | 88,70 | 4.416.300 | 89,48 | 88,36 | 88,95 | 00:00:00 | | 2005-02-18 | 89,97 | 3.240.600 | 90,69 | 88,70 | 88,73 | 00:00:00 | | 2005-02-22 | 88,20 | 5.035.200 | 89,22 | 87,66 | 89,17 | 00:00:00 | | 2005-02-23 | 89,51 | 2.990.700 | 89,62 | 88,04 | 88,10 | 00:00:00 | | 2005-02-24 | 89,70 | 2.177.100 | 90,04 | 88,80 | 89,26 | 00:00:00 | | 2005-02-25 | 91,40 | 2.850.900 | 91,48 | 89,26 | 89,35 | 00:00:00 | | 2005-02-28 | 90,80 | 2.934.900 | 91,42 | 89,50 | 89,90 | 00:00:00 | | 2005-03-01 | 91,78 | 2.238.900 | 92,41 | 90,35 | 90,35 | 00:00:00 | | 2005-03-02 | 91,85 | 2.436.000 | 92,74 | 90,52 | 90,98 | 00:00:00 | | 2005-03-03 | 89,97 | 3.435.300 | 92,23 | 89,95 | 91,85 | 00:00:00 | | 2005-03-04 | 90,17 | 4.232.100 | 90,92 | 89,95 | 90,37 | 00:00:00 | | 2005-03-07 | 89,75 | 3.903.600 | 90,21 | 89,25 | 90,17 | 00:00:00 | | 2005-03-08 | 88,73 | 2.981.700 | 90,00 | 88,59 | 89,85 | 00:00:00 | | 2005-03-09 | 87,55 | 3.307.200 | 89,17 | 87,09 | 88,50 | 00:00:00 | | 2005-03-10 | 87,95 | 3.095.700 | 88,15 | 87,30 | 87,52 | 00:00:00 | | 2005-03-11 | 87,20 | 2.922.000 | 88,34 | 87,10 | 88,05 | 00:00:00 | | 2005-03-14 | 86,55 | 3.636.000 | 88,20 | 86,49 | 87,35 | 00:00:00 | | 2005-03-15 | 86,98 | 4.321.500 | 88,08 | 86,60 | 86,60 | 00:00:00 | | 2005-03-16 | 85,35 | 2.933.400 | 86,74 | 84,76 | 86,64 | 00:00:00 | | 2005-03-17 | 85,90 | 2.016.000 | 86,48 | 84,58 | 85,65 | 00:00:00 | | 2005-03-18 | 86,12 | 2.493.000 | 86,25 | 85,40 | 85,70 | 00:00:00 | | 2005-03-21 | 86,36 | 2.919.600 | 86,60 | 85,34 | 86,13 | 00:00:00 | | 2005-03-22 | 85,00 | 2.964.300 | 87,34 | 84,59 | 86,11 | 00:00:00 | | 2005-03-23 | 86,13 | 4.040.700 | 86,85 | 85,00 | 86,25 | 00:00:00 | | 2005-03-24 | 86,25 | 1.798.800 | 87,00 | 85,59 | 85,88 | 00:00:00 | | 2005-03-28 | 86,89 | 2.275.200 | 87,45 | 85,85 | 86,25 | 00:00:00 | | 2005-03-29 | 86,00 | 2.310.300 | 87,65 | 85,78 | 87,20 | 00:00:00 | | 2005-03-30 | 88,39 | 3.396.900 | 88,39 | 85,62 | 86,50 | 00:00:00 | | 2005-03-31 | 89,30 | 3.739.800 | 89,70 | 88,13 | 88,47 | 00:00:00 | | 2005-04-01 | 88,95 | 3.709.800 | 90,03 | 88,73 | 89,40 | 00:00:00 | | 2005-04-04 | 87,99 | 3.819.900 | 88,85 | 87,74 | 88,85 | 00:00:00 | | 2005-04-05 | 89,15 | 2.887.500 | 89,43 | 87,81 | 87,87 | 00:00:00 | | 2005-04-06 | 90,92 | 3.039.300 | 91,36 | 89,40 | 89,40 | 00:00:00 | | 2005-04-07 | 91,20 | 1.737.900 | 91,47 | 90,20 | 90,75 | 00:00:00 | | 2005-04-08 | 90,34 | 1.936.200 | 91,89 | 90,30 | 91,21 | 00:00:00 | | 2005-04-11 | 90,33 | 1.962.900 | 90,85 | 89,91 | 90,34 | 00:00:00 | | 2005-04-12 | 92,51 | 5.028.600 | 92,85 | 90,54 | 90,63 | 00:00:00 | | 2005-04-13 | 91,59 | 2.548.500 | 92,72 | 91,20 | 92,51 | 00:00:00 | | 2005-04-14 | 89,64 | 4.028.100 | 91,60 | 88,74 | 91,60 | 00:00:00 | | 2005-04-15 | 90,03 | 4.022.700 | 91,56 | 89,12 | 89,64 | 00:00:00 | | 2005-04-18 | 86,97 | 6.077.100 | 90,25 | 85,64 | 89,10 | 00:00:00 | | 2005-04-19 | 88,60 | 2.522.700 | 88,74 | 87,00 | 87,22 | 00:00:00 | | 2005-04-20 | 87,88 | 2.819.700 | 88,81 | 87,15 | 88,60 | 00:00:00 | | 2005-04-21 | 89,10 | 2.097.900 | 89,16 | 87,45 | 88,40 | 00:00:00 | | 2005-04-22 | 88,00 | 1.802.700 | 89,35 | 87,77 | 88,76 | 00:00:00 | | 2005-04-25 | 89,08 | 1.857.900 | 89,52 | 88,19 | 88,24 | 00:00:00 | | 2005-04-26 | 87,50 | 1.727.400 | 89,31 | 87,50 | 89,10 | 00:00:00 | | 2005-04-27 | 90,54 | 3.533.400 | 90,77 | 87,13 | 87,52 | 00:00:00 | | 2005-04-28 | 88,93 | 1.992.600 | 90,82 | 88,89 | 90,64 | 00:00:00 | | 2005-04-29 | 91,98 | 3.894.300 | 92,35 | 89,11 | 89,37 | 00:00:00 | | 2005-05-02 | 92,19 | 2.961.600 | 93,48 | 91,40 | 92,00 | 00:00:00 | | 2005-05-03 | 94,45 | 4.533.600 | 94,60 | 91,93 | 92,09 | 00:00:00 | | 2005-05-04 | 96,77 | 7.896.000 | 99,00 | 95,33 | 96,42 | 00:00:00 | | 2005-05-05 | 96,40 | 3.090.300 | 97,50 | 95,63 | 96,17 | 00:00:00 | | 2005-05-06 | 97,47 | 2.507.400 | 97,86 | 96,50 | 96,64 | 00:00:00 | | 2005-05-09 | 98,34 | 3.158.400 | 98,65 | 96,00 | 96,47 | 00:00:00 | | 2005-05-10 | 97,26 | 2.459.100 | 98,60 | 97,03 | 97,64 | 00:00:00 | | 2005-05-11 | 96,92 | 3.316.500 | 97,62 | 96,18 | 96,81 | 00:00:00 | | 2005-05-12 | 96,62 | 2.786.400 | 97,31 | 96,44 | 97,16 | 00:00:00 | | 2005-05-13 | 94,74 | 3.029.100 | 96,72 | 93,09 | 96,72 | 00:00:00 | | 2005-05-16 | 95,38 | 3.447.300 | 95,54 | 94,60 | 94,60 | 00:00:00 | | 2005-05-17 | 96,58 | 3.137.100 | 96,96 | 94,43 | 95,08 | 00:00:00 | | 2005-05-18 | 96,51 | 3.658.200 | 98,07 | 95,89 | 97,33 | 00:00:00 | | 2005-05-19 | 96,60 | 2.902.500 | 96,96 | 95,93 | 96,35 | 00:00:00 | | 2005-05-20 | 97,40 | 2.671.200 | 97,48 | 96,50 | 96,60 | 00:00:00 | | 2005-05-23 | 96,93 | 3.511.200 | 97,52 | 96,21 | 97,50 | 00:00:00 | | 2005-05-24 | 97,00 | 2.985.300 | 97,15 | 96,45 | 96,48 | 00:00:00 | | 2005-05-25 | 97,02 | 2.269.500 | 97,55 | 96,39 | 96,95 | 00:00:00 | | 2005-05-26 | 98,73 | 2.314.800 | 98,96 | 97,23 | 97,28 | 00:00:00 | | 2005-05-27 | 98,89 | 2.002.500 | 99,10 | 98,13 | 98,53 | 00:00:00 | | 2005-05-31 | 97,25 | 4.208.400 | 98,94 | 97,25 | 98,88 | 00:00:00 | | 2005-06-01 | 98,38 | 3.228.600 | 98,81 | 96,90 | 97,30 | 00:00:00 | | 2005-06-02 | 97,50 | 2.972.100 | 98,35 | 97,04 | 98,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
