|
 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 | | 2000-08-21 | 100,75 | 1.486.500 | 101,25 | 99,75 | 101,19 | 00:00:00 | | 2000-08-22 | 101,31 | 1.754.100 | 102,19 | 100,25 | 100,75 | 00:00:00 | | 2000-08-23 | 98,62 | 2.051.100 | 102,75 | 98,37 | 101,94 | 00:00:00 | | 2000-08-24 | 97,31 | 1.647.300 | 98,37 | 96,75 | 96,75 | 00:00:00 | | 2000-08-25 | 97,37 | 939.300 | 98,00 | 97,06 | 98,00 | 00:00:00 | | 2000-08-28 | 99,12 | 1.964.100 | 99,81 | 97,37 | 97,37 | 00:00:00 | | 2000-08-29 | 98,37 | 2.227.500 | 99,00 | 97,81 | 98,87 | 00:00:00 | | 2000-08-30 | 98,06 | 1.425.000 | 98,87 | 97,75 | 98,00 | 00:00:00 | | 2000-08-31 | 97,27 | 2.313.600 | 98,12 | 97,25 | 98,00 | 00:00:00 | | 2000-09-01 | 94,12 | 2.046.000 | 97,31 | 93,19 | 97,31 | 00:00:00 | | 2000-09-05 | 95,09 | 2.024.100 | 95,87 | 94,06 | 94,12 | 00:00:00 | | 2000-09-06 | 95,12 | 1.434.000 | 96,00 | 94,94 | 95,25 | 00:00:00 | | 2000-09-07 | 92,50 | 2.043.600 | 95,44 | 92,50 | 95,25 | 00:00:00 | | 2000-09-08 | 89,94 | 3.274.200 | 91,00 | 89,00 | 90,50 | 00:00:00 | | 2000-09-11 | 91,94 | 2.256.000 | 92,56 | 89,87 | 89,87 | 00:00:00 | | 2000-09-12 | 90,75 | 2.185.200 | 93,12 | 90,75 | 92,50 | 00:00:00 | | 2000-09-13 | 91,19 | 2.708.400 | 91,37 | 90,50 | 91,00 | 00:00:00 | | 2000-09-14 | 93,25 | 2.073.300 | 94,00 | 91,62 | 91,75 | 00:00:00 | | 2000-09-15 | 91,00 | 3.803.400 | 93,25 | 91,00 | 93,25 | 00:00:00 | | 2000-09-18 | 88,12 | 2.479.200 | 91,12 | 87,31 | 91,00 | 00:00:00 | | 2000-09-19 | 88,69 | 3.075.600 | 89,37 | 87,75 | 88,00 | 00:00:00 | | 2000-09-20 | 88,00 | 2.820.600 | 88,87 | 86,87 | 88,75 | 00:00:00 | | 2000-09-21 | 89,00 | 2.276.100 | 90,87 | 88,25 | 89,75 | 00:00:00 | | 2000-09-22 | 92,81 | 2.535.000 | 93,19 | 90,00 | 90,25 | 00:00:00 | | 2000-09-25 | 94,15 | 3.018.300 | 94,70 | 92,75 | 94,00 | 00:00:00 | | 2000-09-26 | 95,75 | 3.801.000 | 97,00 | 93,88 | 97,00 | 00:00:00 | | 2000-09-27 | 102,35 | 3.861.900 | 104,00 | 95,75 | 96,00 | 00:00:00 | | 2000-09-28 | 103,75 | 3.472.200 | 103,75 | 101,25 | 103,00 | 00:00:00 | | 2000-09-29 | 104,40 | 3.167.400 | 106,00 | 103,00 | 103,00 | 00:00:00 | | 2000-10-02 | 108,76 | 3.239.400 | 109,54 | 104,05 | 104,40 | 00:00:00 | | 2000-10-03 | 107,00 | 2.183.400 | 108,50 | 106,12 | 108,50 | 00:00:00 | | 2000-10-04 | 107,80 | 2.760.000 | 109,98 | 107,10 | 109,00 | 00:00:00 | | 2000-10-05 | 112,43 | 2.295.000 | 112,48 | 107,75 | 107,75 | 00:00:00 | | 2000-10-06 | 109,95 | 3.176.100 | 115,65 | 109,95 | 114,75 | 00:00:00 | | 2000-10-09 | 109,26 | 1.554.000 | 110,74 | 109,03 | 109,95 | 00:00:00 | | 2000-10-10 | 110,50 | 2.466.600 | 112,70 | 108,65 | 109,26 | 00:00:00 | | 2000-10-11 | 112,05 | 2.345.400 | 112,20 | 109,12 | 109,50 | 00:00:00 | | 2000-10-12 | 110,76 | 3.466.500 | 112,25 | 109,65 | 112,00 | 00:00:00 | | 2000-10-13 | 112,75 | 1.991.100 | 112,75 | 110,60 | 110,76 | 00:00:00 | | 2000-10-16 | 115,25 | 2.661.300 | 115,85 | 111,63 | 112,00 | 00:00:00 | | 2000-10-17 | 115,20 | 2.298.900 | 116,25 | 111,85 | 115,26 | 00:00:00 | | 2000-10-18 | 114,91 | 1.923.000 | 115,99 | 113,50 | 114,50 | 00:00:00 | | 2000-10-19 | 113,50 | 1.731.900 | 114,83 | 112,50 | 112,50 | 00:00:00 | | 2000-10-20 | 113,90 | 1.856.100 | 115,10 | 112,85 | 113,50 | 00:00:00 | | 2000-10-23 | 109,77 | 1.578.000 | 113,90 | 109,38 | 113,90 | 00:00:00 | | 2000-10-24 | 111,15 | 2.218.500 | 113,30 | 109,66 | 109,80 | 00:00:00 | | 2000-10-25 | 109,50 | 1.826.700 | 110,10 | 108,24 | 108,25 | 00:00:00 | | 2000-10-26 | 111,50 | 2.703.900 | 113,55 | 109,60 | 110,00 | 00:00:00 | | 2000-10-27 | 114,66 | 1.901.100 | 115,45 | 111,50 | 111,50 | 00:00:00 | | 2000-10-30 | 118,55 | 4.108.200 | 118,85 | 114,45 | 114,66 | 00:00:00 | | 2000-10-31 | 121,95 | 4.608.000 | 123,00 | 118,55 | 118,55 | 00:00:00 | | 2000-11-01 | 120,00 | 2.669.100 | 120,00 | 117,00 | 120,00 | 00:00:00 | | 2000-11-02 | 115,43 | 2.348.700 | 120,00 | 115,00 | 120,00 | 00:00:00 | | 2000-11-03 | 116,09 | 2.673.600 | 118,80 | 115,15 | 115,50 | 00:00:00 | | 2000-11-06 | 118,97 | 3.915.900 | 119,75 | 116,31 | 116,31 | 00:00:00 | | 2000-11-07 | 119,90 | 2.344.800 | 122,06 | 116,40 | 116,50 | 00:00:00 | | 2000-11-08 | 125,02 | 2.873.700 | 127,00 | 118,75 | 119,70 | 00:00:00 | | 2000-11-09 | 123,20 | 2.901.900 | 127,70 | 120,40 | 123,50 | 00:00:00 | | 2000-11-10 | 129,14 | 3.073.200 | 131,00 | 122,00 | 122,00 | 00:00:00 | | 2000-11-13 | 128,00 | 4.513.800 | 134,16 | 126,51 | 129,14 | 00:00:00 | | 2000-11-14 | 126,75 | 3.397.500 | 127,95 | 124,39 | 127,75 | 00:00:00 | | 2000-11-15 | 127,17 | 2.813.400 | 129,90 | 124,94 | 126,76 | 00:00:00 | | 2000-11-16 | 131,25 | 2.128.200 | 131,25 | 127,00 | 127,42 | 00:00:00 | | 2000-11-17 | 128,27 | 1.873.200 | 132,50 | 126,70 | 130,00 | 00:00:00 | | 2000-11-20 | 126,07 | 2.947.800 | 127,50 | 121,40 | 124,00 | 00:00:00 | | 2000-11-21 | 123,93 | 1.749.300 | 125,85 | 123,00 | 125,00 | 00:00:00 | | 2000-11-22 | 123,17 | 1.584.900 | 124,75 | 120,40 | 124,75 | 00:00:00 | | 2000-11-24 | 123,30 | 1.233.600 | 124,60 | 120,75 | 122,00 | 00:00:00 | | 2000-11-27 | 121,00 | 2.478.900 | 124,50 | 119,70 | 124,50 | 00:00:00 | | 2000-11-28 | 120,75 | 2.392.500 | 123,65 | 120,75 | 121,01 | 00:00:00 | | 2000-11-29 | 124,99 | 1.612.500 | 125,58 | 120,70 | 120,70 | 00:00:00 | | 2000-11-30 | 131,75 | 3.777.600 | 133,85 | 126,75 | 127,00 | 00:00:00 | | 2000-12-01 | 127,91 | 2.716.800 | 133,60 | 126,95 | 132,50 | 00:00:00 | | 2000-12-04 | 127,85 | 1.652.100 | 131,50 | 126,20 | 127,00 | 00:00:00 | | 2000-12-05 | 130,35 | 1.944.300 | 131,76 | 128,00 | 128,00 | 00:00:00 | | 2000-12-06 | 130,24 | 1.736.400 | 131,65 | 128,50 | 128,50 | 00:00:00 | | 2000-12-07 | 128,46 | 1.667.700 | 130,95 | 125,75 | 129,30 | 00:00:00 | | 2000-12-08 | 129,25 | 1.776.300 | 131,90 | 127,60 | 128,55 | 00:00:00 | | 2000-12-11 | 128,50 | 1.440.300 | 132,75 | 128,50 | 129,00 | 00:00:00 | | 2000-12-12 | 127,13 | 2.199.900 | 128,69 | 124,60 | 127,60 | 00:00:00 | | 2000-12-13 | 123,52 | 2.441.100 | 129,73 | 122,65 | 127,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
