|
 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 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 123,52 | 2.441.100 | 129,73 | 122,65 | 127,38 | 00:00:00 | | 2000-12-14 | 122,71 | 2.766.600 | 123,75 | 117,10 | 123,55 | 00:00:00 | | 2000-12-15 | 119,35 | 4.021.800 | 122,10 | 118,71 | 118,71 | 00:00:00 | | 2000-12-18 | 121,78 | 3.527.400 | 122,50 | 118,00 | 118,55 | 00:00:00 | | 2000-12-19 | 120,50 | 2.244.600 | 122,10 | 117,30 | 122,00 | 00:00:00 | | 2000-12-20 | 127,64 | 3.470.100 | 128,35 | 119,00 | 119,94 | 00:00:00 | | 2000-12-21 | 127,11 | 2.205.000 | 128,50 | 124,95 | 126,75 | 00:00:00 | | 2000-12-22 | 131,45 | 2.330.100 | 132,50 | 127,10 | 127,11 | 00:00:00 | | 2000-12-26 | 131,31 | 1.066.200 | 132,65 | 130,02 | 130,50 | 00:00:00 | | 2000-12-27 | 132,70 | 1.582.800 | 134,50 | 129,00 | 130,00 | 00:00:00 | | 2000-12-28 | 135,00 | 2.503.500 | 135,00 | 130,80 | 131,70 | 00:00:00 | | 2000-12-29 | 132,30 | 1.589.700 | 136,75 | 132,30 | 135,00 | 00:00:00 | | 2001-01-02 | 128,41 | 1.867.800 | 134,95 | 127,85 | 133,30 | 00:00:00 | | 2001-01-03 | 128,50 | 2.882.400 | 130,86 | 127,25 | 128,10 | 00:00:00 | | 2001-01-04 | 114,00 | 5.146.800 | 127,00 | 113,00 | 127,00 | 00:00:00 | | 2001-01-05 | 115,00 | 4.346.400 | 120,10 | 112,75 | 114,90 | 00:00:00 | | 2001-01-08 | 118,95 | 1.925.100 | 120,20 | 115,47 | 117,50 | 00:00:00 | | 2001-01-09 | 119,80 | 2.666.400 | 120,30 | 118,60 | 119,00 | 00:00:00 | | 2001-01-10 | 122,75 | 3.167.100 | 123,25 | 119,80 | 119,80 | 00:00:00 | | 2001-01-11 | 116,39 | 1.848.900 | 122,65 | 114,75 | 122,25 | 00:00:00 | | 2001-01-12 | 115,20 | 2.668.500 | 116,35 | 111,80 | 116,35 | 00:00:00 | | 2001-01-16 | 115,25 | 3.623.700 | 117,40 | 113,55 | 114,00 | 00:00:00 | | 2001-01-17 | 114,14 | 2.775.000 | 115,25 | 113,75 | 115,25 | 00:00:00 | | 2001-01-18 | 114,27 | 2.470.200 | 115,46 | 113,85 | 114,14 | 00:00:00 | | 2001-01-19 | 109,50 | 4.893.900 | 115,00 | 107,75 | 114,28 | 00:00:00 | | 2001-01-22 | 114,58 | 2.476.200 | 116,75 | 109,75 | 109,75 | 00:00:00 | | 2001-01-23 | 117,30 | 2.562.000 | 119,54 | 114,83 | 114,83 | 00:00:00 | | 2001-01-24 | 120,48 | 3.143.100 | 121,40 | 115,00 | 115,00 | 00:00:00 | | 2001-01-25 | 118,76 | 2.227.800 | 120,65 | 116,87 | 117,80 | 00:00:00 | | 2001-01-26 | 121,25 | 2.338.200 | 122,45 | 118,76 | 118,76 | 00:00:00 | | 2001-01-29 | 116,50 | 1.943.100 | 123,25 | 116,50 | 123,00 | 00:00:00 | | 2001-01-30 | 114,09 | 2.455.200 | 115,00 | 112,00 | 115,00 | 00:00:00 | | 2001-01-31 | 111,15 | 3.431.400 | 114,10 | 109,14 | 114,10 | 00:00:00 | | 2001-02-01 | 114,00 | 3.767.700 | 115,20 | 110,90 | 111,15 | 00:00:00 | | 2001-02-02 | 118,50 | 3.513.000 | 119,20 | 116,90 | 116,90 | 00:00:00 | | 2001-02-05 | 121,51 | 2.265.900 | 123,25 | 119,55 | 120,25 | 00:00:00 | | 2001-02-06 | 117,48 | 1.595.700 | 121,00 | 117,32 | 121,00 | 00:00:00 | | 2001-02-07 | 119,80 | 2.404.200 | 122,62 | 119,40 | 119,50 | 00:00:00 | | 2001-02-08 | 120,89 | 2.685.900 | 122,40 | 118,10 | 119,80 | 00:00:00 | | 2001-02-09 | 110,75 | 12.273.900 | 121,00 | 105,00 | 121,00 | 00:00:00 | | 2001-02-12 | 113,20 | 6.195.300 | 115,00 | 111,55 | 115,00 | 00:00:00 | | 2001-02-13 | 112,55 | 3.161.400 | 113,73 | 111,70 | 113,50 | 00:00:00 | | 2001-02-14 | 108,00 | 3.594.600 | 113,10 | 107,15 | 112,15 | 00:00:00 | | 2001-02-15 | 108,24 | 3.581.400 | 108,85 | 106,85 | 108,75 | 00:00:00 | | 2001-02-16 | 108,63 | 1.983.900 | 109,62 | 108,06 | 108,24 | 00:00:00 | | 2001-02-20 | 106,30 | 3.260.700 | 109,50 | 105,25 | 108,68 | 00:00:00 | | 2001-02-21 | 105,57 | 2.320.200 | 106,95 | 104,50 | 106,30 | 00:00:00 | | 2001-02-22 | 106,00 | 3.613.200 | 106,60 | 104,50 | 106,30 | 00:00:00 | | 2001-02-23 | 102,20 | 3.132.000 | 107,30 | 101,00 | 106,75 | 00:00:00 | | 2001-02-26 | 106,10 | 2.605.500 | 106,74 | 102,50 | 102,50 | 00:00:00 | | 2001-02-27 | 110,86 | 3.381.300 | 112,00 | 106,10 | 106,10 | 00:00:00 | | 2001-02-28 | 109,67 | 2.482.500 | 111,70 | 109,05 | 111,70 | 00:00:00 | | 2001-03-01 | 109,95 | 2.941.200 | 111,75 | 106,50 | 109,00 | 00:00:00 | | 2001-03-02 | 112,42 | 2.619.000 | 115,90 | 108,75 | 108,75 | 00:00:00 | | 2001-03-05 | 110,32 | 3.251.100 | 111,00 | 108,89 | 111,00 | 00:00:00 | | 2001-03-06 | 110,40 | 1.387.200 | 111,50 | 109,34 | 110,33 | 00:00:00 | | 2001-03-07 | 110,02 | 2.210.700 | 111,00 | 109,53 | 109,75 | 00:00:00 | | 2001-03-08 | 112,45 | 1.926.600 | 113,00 | 110,02 | 110,03 | 00:00:00 | | 2001-03-09 | 112,00 | 2.375.700 | 112,95 | 111,65 | 112,30 | 00:00:00 | | 2001-03-12 | 110,84 | 2.574.600 | 112,72 | 110,60 | 111,80 | 00:00:00 | | 2001-03-13 | 110,80 | 3.786.000 | 111,10 | 107,55 | 110,69 | 00:00:00 | | 2001-03-14 | 108,65 | 2.521.500 | 109,99 | 107,90 | 109,00 | 00:00:00 | | 2001-03-15 | 111,05 | 1.963.200 | 111,20 | 109,15 | 109,25 | 00:00:00 | | 2001-03-16 | 106,78 | 2.951.700 | 111,42 | 105,36 | 109,00 | 00:00:00 | | 2001-03-19 | 108,75 | 2.903.700 | 109,11 | 105,03 | 107,30 | 00:00:00 | | 2001-03-20 | 105,50 | 1.840.500 | 109,33 | 105,50 | 108,50 | 00:00:00 | | 2001-03-21 | 103,57 | 3.559.200 | 107,25 | 103,40 | 104,55 | 00:00:00 | | 2001-03-22 | 100,39 | 5.309.700 | 103,60 | 99,30 | 103,60 | 00:00:00 | | 2001-03-23 | 103,01 | 2.343.000 | 105,00 | 100,52 | 101,00 | 00:00:00 | | 2001-03-26 | 105,03 | 1.745.400 | 106,75 | 103,75 | 103,75 | 00:00:00 | | 2001-03-27 | 104,80 | 2.382.900 | 105,80 | 104,25 | 104,25 | 00:00:00 | | 2001-03-28 | 100,30 | 4.301.700 | 103,95 | 99,50 | 103,70 | 00:00:00 | | 2001-03-29 | 105,35 | 3.287.400 | 106,11 | 100,64 | 101,10 | 00:00:00 | | 2001-03-30 | 107,36 | 2.833.800 | 109,32 | 105,97 | 107,00 | 00:00:00 | | 2001-04-02 | 106,57 | 3.123.000 | 110,32 | 106,30 | 107,25 | 00:00:00 | | 2001-04-03 | 104,82 | 2.250.000 | 106,49 | 104,55 | 105,60 | 00:00:00 | | 2001-04-04 | 105,10 | 2.401.800 | 106,18 | 103,25 | 104,20 | 00:00:00 | | 2001-04-05 | 106,50 | 3.089.400 | 106,98 | 103,75 | 106,00 | 00:00:00 | | 2001-04-06 | 104,32 | 1.735.200 | 107,20 | 102,90 | 105,50 | 00:00:00 | | 2001-04-09 | 103,90 | 1.907.700 | 104,34 | 102,44 | 103,82 | 00:00:00 | | 2001-04-10 | 102,00 | 5.471.700 | 102,50 | 99,55 | 100,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
