|
 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 | | 2005-06-02 | 97,50 | 2.972.100 | 98,35 | 97,04 | 98,00 | 00:00:00 | | 2005-06-03 | 98,58 | 2.722.500 | 98,97 | 96,91 | 96,95 | 00:00:00 | | 2005-06-06 | 100,20 | 4.548.900 | 100,57 | 97,79 | 98,32 | 00:00:00 | | 2005-06-07 | 100,71 | 3.570.600 | 101,23 | 99,76 | 100,00 | 00:00:00 | | 2005-06-08 | 100,55 | 2.440.500 | 100,98 | 100,09 | 100,71 | 00:00:00 | | 2005-06-09 | 103,02 | 3.896.400 | 103,02 | 100,39 | 100,39 | 00:00:00 | | 2005-06-10 | 103,18 | 4.478.700 | 103,80 | 102,65 | 102,84 | 00:00:00 | | 2005-06-13 | 103,31 | 3.594.000 | 103,31 | 102,51 | 102,80 | 00:00:00 | | 2005-06-14 | 105,10 | 5.998.500 | 105,36 | 103,27 | 103,28 | 00:00:00 | | 2005-06-15 | 105,86 | 3.090.300 | 105,95 | 104,56 | 105,15 | 00:00:00 | | 2005-06-16 | 106,25 | 2.848.500 | 106,55 | 105,36 | 105,50 | 00:00:00 | | 2005-06-17 | 106,73 | 3.439.500 | 107,34 | 106,50 | 106,95 | 00:00:00 | | 2005-06-20 | 106,44 | 2.720.400 | 107,00 | 105,08 | 106,15 | 00:00:00 | | 2005-06-21 | 106,66 | 2.128.200 | 107,29 | 106,25 | 106,49 | 00:00:00 | | 2005-06-22 | 106,96 | 2.405.100 | 107,79 | 106,36 | 107,50 | 00:00:00 | | 2005-06-23 | 107,00 | 2.425.200 | 107,46 | 106,45 | 106,84 | 00:00:00 | | 2005-06-24 | 106,84 | 2.477.100 | 107,33 | 106,12 | 106,60 | 00:00:00 | | 2005-06-27 | 105,77 | 2.933.100 | 106,72 | 105,48 | 106,72 | 00:00:00 | | 2005-06-28 | 107,65 | 3.046.800 | 108,06 | 105,67 | 106,02 | 00:00:00 | | 2005-06-29 | 108,00 | 1.913.700 | 108,85 | 107,43 | 107,90 | 00:00:00 | | 2005-06-30 | 107,03 | 2.415.900 | 109,45 | 107,03 | 108,60 | 00:00:00 | | 2005-07-01 | 106,78 | 2.084.400 | 107,24 | 106,04 | 106,98 | 00:00:00 | | 2005-07-05 | 108,20 | 2.213.400 | 108,54 | 106,43 | 106,88 | 00:00:00 | | 2005-07-06 | 108,31 | 3.707.100 | 110,50 | 107,66 | 108,05 | 00:00:00 | | 2005-07-07 | 108,63 | 2.393.100 | 109,05 | 107,00 | 107,11 | 00:00:00 | | 2005-07-08 | 109,12 | 2.102.400 | 109,74 | 108,13 | 108,35 | 00:00:00 | | 2005-07-11 | 110,24 | 3.183.300 | 110,62 | 109,61 | 109,95 | 00:00:00 | | 2005-07-12 | 110,50 | 2.686.800 | 110,87 | 109,60 | 110,14 | 00:00:00 | | 2005-07-13 | 109,02 | 3.439.200 | 110,93 | 108,76 | 110,60 | 00:00:00 | | 2005-07-14 | 108,74 | 2.840.400 | 109,91 | 108,25 | 109,27 | 00:00:00 | | 2005-07-15 | 109,95 | 2.986.800 | 110,49 | 108,90 | 108,90 | 00:00:00 | | 2005-07-18 | 110,29 | 2.106.000 | 110,82 | 109,50 | 109,80 | 00:00:00 | | 2005-07-19 | 109,04 | 2.966.700 | 110,70 | 108,47 | 110,54 | 00:00:00 | | 2005-07-20 | 108,20 | 2.033.100 | 109,75 | 108,05 | 108,84 | 00:00:00 | | 2005-07-21 | 103,75 | 6.872.700 | 105,87 | 102,90 | 105,50 | 00:00:00 | | 2005-07-22 | 103,91 | 3.441.900 | 104,33 | 102,99 | 103,73 | 00:00:00 | | 2005-07-25 | 104,03 | 2.486.700 | 104,87 | 103,90 | 104,17 | 00:00:00 | | 2005-07-26 | 103,79 | 2.352.600 | 104,76 | 103,44 | 104,03 | 00:00:00 | | 2005-07-27 | 103,50 | 2.872.200 | 104,25 | 102,82 | 103,73 | 00:00:00 | | 2005-07-28 | 106,72 | 4.067.400 | 108,16 | 104,00 | 104,00 | 00:00:00 | | 2005-07-29 | 106,75 | 1.772.700 | 107,48 | 106,12 | 106,57 | 00:00:00 | | 2005-08-01 | 107,64 | 2.137.800 | 108,50 | 107,04 | 107,45 | 00:00:00 | | 2005-08-02 | 108,40 | 3.932.700 | 109,18 | 107,83 | 108,33 | 00:00:00 | | 2005-08-03 | 115,57 | 10.286.700 | 117,44 | 111,75 | 113,00 | 00:00:00 | | 2005-08-04 | 113,37 | 6.067.500 | 114,30 | 112,75 | 113,50 | 00:00:00 | | 2005-08-05 | 111,26 | 2.737.800 | 112,86 | 110,97 | 112,46 | 00:00:00 | | 2005-08-08 | 109,45 | 2.313.000 | 111,80 | 109,20 | 111,00 | 00:00:00 | | 2005-08-09 | 109,80 | 2.884.800 | 110,22 | 109,13 | 109,70 | 00:00:00 | | 2005-08-10 | 112,51 | 4.162.200 | 112,97 | 110,13 | 110,30 | 00:00:00 | | 2005-08-11 | 113,71 | 2.669.400 | 113,84 | 111,68 | 111,71 | 00:00:00 | | 2005-08-12 | 113,42 | 3.339.300 | 115,27 | 112,02 | 112,50 | 00:00:00 | | 2005-08-15 | 113,66 | 2.292.600 | 114,75 | 112,99 | 113,05 | 00:00:00 | | 2005-08-16 | 112,63 | 1.936.200 | 113,73 | 112,14 | 113,30 | 00:00:00 | | 2005-08-17 | 112,55 | 1.658.400 | 113,33 | 112,15 | 112,40 | 00:00:00 | | 2005-08-18 | 112,19 | 1.435.800 | 112,80 | 111,62 | 112,00 | 00:00:00 | | 2005-08-19 | 112,89 | 1.576.200 | 113,50 | 112,01 | 112,19 | 00:00:00 | | 2005-08-22 | 113,14 | 2.413.500 | 113,84 | 112,76 | 112,90 | 00:00:00 | | 2005-08-23 | 113,10 | 2.126.700 | 113,75 | 112,80 | 113,39 | 00:00:00 | | 2005-08-24 | 112,86 | 1.975.200 | 113,64 | 112,48 | 112,75 | 00:00:00 | | 2005-08-25 | 113,14 | 1.428.000 | 113,45 | 112,56 | 112,87 | 00:00:00 | | 2005-08-26 | 112,80 | 2.923.200 | 113,71 | 112,65 | 113,05 | 00:00:00 | | 2005-08-29 | 113,27 | 2.272.500 | 114,25 | 112,11 | 112,40 | 00:00:00 | | 2005-08-30 | 114,57 | 2.647.200 | 114,75 | 113,05 | 113,30 | 00:00:00 | | 2005-08-31 | 115,32 | 2.550.300 | 115,62 | 113,74 | 114,00 | 00:00:00 | | 2005-09-01 | 115,44 | 3.716.400 | 116,12 | 114,83 | 115,32 | 00:00:00 | | 2005-09-02 | 115,60 | 2.168.400 | 116,10 | 114,53 | 115,24 | 00:00:00 | | 2005-09-06 | 116,10 | 2.880.000 | 116,26 | 114,85 | 115,55 | 00:00:00 | | 2005-09-07 | 115,71 | 3.962.700 | 116,25 | 114,77 | 115,65 | 00:00:00 | | 2005-09-08 | 114,49 | 3.795.600 | 115,24 | 112,99 | 113,00 | 00:00:00 | | 2005-09-09 | 115,19 | 3.030.000 | 115,93 | 114,92 | 114,99 | 00:00:00 | | 2005-09-12 | 114,70 | 2.844.600 | 115,62 | 114,11 | 115,53 | 00:00:00 | | 2005-09-13 | 113,30 | 4.005.900 | 114,93 | 112,79 | 114,80 | 00:00:00 | | 2005-09-14 | 114,61 | 3.317.700 | 115,03 | 113,55 | 113,70 | 00:00:00 | | 2005-09-15 | 113,92 | 3.223.200 | 115,25 | 113,81 | 114,60 | 00:00:00 | | 2005-09-16 | 115,10 | 2.376.300 | 115,53 | 113,89 | 113,97 | 00:00:00 | | 2005-09-19 | 114,54 | 1.994.100 | 114,97 | 113,87 | 114,85 | 00:00:00 | | 2005-09-20 | 112,65 | 2.737.800 | 114,75 | 112,46 | 114,62 | 00:00:00 | | 2005-09-21 | 111,95 | 2.929.800 | 112,70 | 111,66 | 112,40 | 00:00:00 | | 2005-09-22 | 112,93 | 4.280.700 | 112,93 | 111,55 | 111,80 | 00:00:00 | | 2005-09-23 | 114,49 | 4.272.300 | 115,94 | 112,50 | 112,50 | 00:00:00 | | 2005-09-26 | 114,55 | 2.169.600 | 115,25 | 113,49 | 115,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
