|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 112,02 | 3.358.500 | 114,01 | 111,94 | 114,00 | 00:00:00 | | 2006-01-23 | 110,46 | 2.441.400 | 112,85 | 110,46 | 112,42 | 00:00:00 | | 2006-01-24 | 111,16 | 2.774.400 | 112,06 | 110,57 | 111,46 | 00:00:00 | | 2006-01-25 | 111,75 | 1.712.100 | 112,58 | 111,06 | 111,96 | 00:00:00 | | 2006-01-26 | 112,95 | 1.947.600 | 113,68 | 112,48 | 112,50 | 00:00:00 | | 2006-01-27 | 118,05 | 5.614.200 | 118,39 | 116,10 | 116,25 | 00:00:00 | | 2006-01-30 | 119,25 | 2.973.600 | 119,39 | 117,29 | 118,05 | 00:00:00 | | 2006-01-31 | 121,60 | 4.885.800 | 121,80 | 118,46 | 118,75 | 00:00:00 | | 2006-02-01 | 122,57 | 4.865.400 | 122,90 | 120,85 | 121,15 | 00:00:00 | | 2006-02-02 | 121,68 | 3.815.100 | 122,05 | 119,62 | 120,00 | 00:00:00 | | 2006-02-03 | 121,31 | 2.702.700 | 122,51 | 120,45 | 121,00 | 00:00:00 | | 2006-02-06 | 119,27 | 2.870.700 | 120,77 | 118,74 | 120,75 | 00:00:00 | | 2006-02-07 | 119,73 | 3.603.300 | 121,47 | 119,37 | 119,40 | 00:00:00 | | 2006-02-08 | 121,05 | 4.534.200 | 121,20 | 117,00 | 118,70 | 00:00:00 | | 2006-02-09 | 122,55 | 4.012.800 | 123,15 | 121,26 | 121,40 | 00:00:00 | | 2006-02-10 | 123,63 | 2.173.500 | 124,08 | 122,11 | 122,75 | 00:00:00 | | 2006-02-13 | 119,69 | 3.608.400 | 121,60 | 118,82 | 121,25 | 00:00:00 | | 2006-02-14 | 121,69 | 3.233.100 | 122,49 | 119,55 | 119,85 | 00:00:00 | | 2006-02-15 | 122,52 | 1.877.700 | 122,74 | 121,43 | 121,54 | 00:00:00 | | 2006-02-16 | 121,57 | 1.856.700 | 121,57 | 120,10 | 120,55 | 00:00:00 | | 2006-02-17 | 122,21 | 2.082.300 | 122,25 | 120,77 | 121,58 | 00:00:00 | | 2006-02-21 | 120,59 | 1.984.500 | 122,96 | 120,52 | 122,50 | 00:00:00 | | 2006-02-22 | 122,42 | 2.221.200 | 122,57 | 120,83 | 121,05 | 00:00:00 | | 2006-02-23 | 123,96 | 2.347.200 | 124,09 | 121,66 | 122,08 | 00:00:00 | | 2006-02-24 | 124,57 | 1.986.000 | 125,00 | 123,50 | 123,72 | 00:00:00 | | 2006-02-27 | 123,68 | 3.324.300 | 124,84 | 121,75 | 121,75 | 00:00:00 | | 2006-02-28 | 122,75 | 3.467.400 | 123,82 | 122,54 | 122,68 | 00:00:00 | | 2006-03-01 | 122,85 | 1.464.000 | 123,09 | 122,06 | 122,55 | 00:00:00 | | 2006-03-02 | 123,31 | 1.708.500 | 123,41 | 122,46 | 122,61 | 00:00:00 | | 2006-03-03 | 123,52 | 2.189.400 | 124,53 | 122,73 | 122,73 | 00:00:00 | | 2006-03-06 | 122,02 | 1.796.400 | 123,73 | 121,93 | 123,35 | 00:00:00 | | 2006-03-07 | 123,50 | 2.020.800 | 123,96 | 122,00 | 122,00 | 00:00:00 | | 2006-03-08 | 125,60 | 3.216.600 | 126,21 | 123,40 | 123,50 | 00:00:00 | | 2006-03-09 | 125,60 | 2.481.300 | 126,10 | 124,55 | 124,90 | 00:00:00 | | 2006-03-10 | 127,51 | 4.535.100 | 129,08 | 126,40 | 126,45 | 00:00:00 | | 2006-03-13 | 126,43 | 2.400.000 | 127,77 | 125,76 | 127,25 | 00:00:00 | | 2006-03-14 | 127,26 | 2.003.700 | 127,60 | 126,30 | 126,43 | 00:00:00 | | 2006-03-15 | 130,98 | 4.078.200 | 130,98 | 127,67 | 127,80 | 00:00:00 | | 2006-03-16 | 132,25 | 3.627.600 | 133,34 | 130,94 | 130,98 | 00:00:00 | | 2006-03-17 | 132,53 | 4.010.400 | 133,03 | 131,68 | 132,84 | 00:00:00 | | 2006-03-20 | 132,33 | 1.923.600 | 133,28 | 131,66 | 132,50 | 00:00:00 | | 2006-03-21 | 130,97 | 2.084.400 | 132,93 | 130,43 | 132,73 | 00:00:00 | | 2006-03-22 | 131,92 | 2.583.000 | 132,15 | 130,40 | 130,40 | 00:00:00 | | 2006-03-23 | 131,10 | 1.813.500 | 131,56 | 130,23 | 131,50 | 00:00:00 | | 2006-03-24 | 131,14 | 1.326.900 | 131,68 | 130,85 | 130,85 | 00:00:00 | | 2006-03-27 | 132,61 | 1.705.200 | 132,99 | 131,34 | 131,36 | 00:00:00 | | 2006-03-28 | 131,75 | 2.033.400 | 132,79 | 131,68 | 131,80 | 00:00:00 | | 2006-03-29 | 132,57 | 2.259.300 | 133,31 | 131,52 | 131,76 | 00:00:00 | | 2006-03-30 | 133,26 | 2.467.800 | 133,77 | 131,80 | 132,05 | 00:00:00 | | 2006-03-31 | 130,62 | 3.078.600 | 132,93 | 130,04 | 132,75 | 00:00:00 | | 2006-04-03 | 131,75 | 1.956.000 | 132,05 | 130,13 | 130,62 | 00:00:00 | | 2006-04-04 | 132,17 | 2.442.600 | 132,60 | 131,45 | 131,90 | 00:00:00 | | 2006-04-05 | 131,77 | 2.434.800 | 133,13 | 131,00 | 132,25 | 00:00:00 | | 2006-04-06 | 130,33 | 2.604.600 | 131,68 | 128,73 | 131,62 | 00:00:00 | | 2006-04-07 | 127,08 | 2.315.100 | 130,59 | 127,08 | 130,20 | 00:00:00 | | 2006-04-10 | 126,53 | 4.463.700 | 127,05 | 122,92 | 126,48 | 00:00:00 | | 2006-04-11 | 123,50 | 4.112.400 | 126,99 | 122,85 | 126,51 | 00:00:00 | | 2006-04-12 | 123,61 | 3.622.200 | 124,82 | 122,94 | 123,32 | 00:00:00 | | 2006-04-13 | 125,45 | 1.659.600 | 125,79 | 123,85 | 124,05 | 00:00:00 | | 2006-04-17 | 124,20 | 1.712.400 | 125,35 | 123,11 | 125,31 | 00:00:00 | | 2006-04-18 | 125,80 | 4.373.100 | 126,19 | 122,50 | 125,20 | 00:00:00 | | 2006-04-19 | 123,53 | 3.225.900 | 126,02 | 123,07 | 125,80 | 00:00:00 | | 2006-04-20 | 122,55 | 3.480.300 | 125,33 | 122,08 | 123,64 | 00:00:00 | | 2006-04-21 | 120,09 | 4.079.700 | 122,78 | 119,82 | 122,78 | 00:00:00 | | 2006-04-24 | 119,74 | 2.154.300 | 121,03 | 119,40 | 119,95 | 00:00:00 | | 2006-04-25 | 118,79 | 2.248.800 | 119,95 | 118,31 | 119,49 | 00:00:00 | | 2006-04-26 | 118,52 | 2.959.500 | 119,40 | 118,05 | 119,35 | 00:00:00 | | 2006-04-27 | 106,58 | 12.441.000 | 115,50 | 104,72 | 112,75 | 00:00:00 | | 2006-04-28 | 107,00 | 8.010.600 | 109,02 | 105,40 | 106,00 | 00:00:00 | | 2006-05-01 | 105,18 | 6.932.100 | 108,23 | 104,79 | 107,72 | 00:00:00 | | 2006-05-02 | 105,50 | 8.437.200 | 105,95 | 101,52 | 105,90 | 00:00:00 | | 2006-05-03 | 90,00 | 25.286.400 | 100,00 | 89,89 | 100,00 | 00:00:00 | | 2006-05-04 | 90,20 | 14.455.800 | 92,50 | 89,00 | 90,99 | 00:00:00 | | 2006-05-05 | 91,88 | 7.497.000 | 92,00 | 90,24 | 91,00 | 00:00:00 | | 2006-05-08 | 92,97 | 8.675.400 | 94,21 | 92,27 | 93,34 | 00:00:00 | | 2006-05-09 | 88,73 | 12.713.700 | 92,90 | 88,09 | 92,90 | 00:00:00 | | 2006-05-10 | 92,52 | 12.797.700 | 93,50 | 88,05 | 89,60 | 00:00:00 | | 2006-05-11 | 93,90 | 9.518.400 | 94,29 | 91,97 | 92,00 | 00:00:00 | | 2006-05-12 | 93,50 | 7.450.800 | 94,25 | 91,93 | 93,70 | 00:00:00 | | 2006-05-15 | 92,55 | 5.557.200 | 93,90 | 92,22 | 93,40 | 00:00:00 | | 2006-05-16 | 94,52 | 9.169.800 | 95,91 | 92,55 | 92,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
