|
 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 | | 2001-04-10 | 102,00 | 5.471.700 | 102,50 | 99,55 | 100,30 | 00:00:00 | | 2001-04-11 | 100,85 | 3.583.500 | 102,00 | 99,98 | 102,00 | 00:00:00 | | 2001-04-12 | 101,32 | 2.925.300 | 103,00 | 100,15 | 100,50 | 00:00:00 | | 2001-04-16 | 100,00 | 2.707.200 | 102,00 | 99,70 | 101,00 | 00:00:00 | | 2001-04-17 | 100,15 | 4.218.000 | 100,89 | 98,78 | 100,45 | 00:00:00 | | 2001-04-18 | 100,63 | 4.104.300 | 101,47 | 99,85 | 100,50 | 00:00:00 | | 2001-04-19 | 100,85 | 3.007.500 | 101,45 | 100,30 | 100,70 | 00:00:00 | | 2001-04-20 | 100,90 | 3.227.700 | 101,40 | 100,25 | 100,75 | 00:00:00 | | 2001-04-23 | 100,60 | 1.476.000 | 102,30 | 100,45 | 101,40 | 00:00:00 | | 2001-04-24 | 97,82 | 3.270.900 | 100,95 | 97,70 | 100,60 | 00:00:00 | | 2001-04-25 | 99,53 | 5.102.100 | 100,78 | 97,50 | 98,50 | 00:00:00 | | 2001-04-26 | 102,75 | 3.102.600 | 104,50 | 99,10 | 101,00 | 00:00:00 | | 2001-04-27 | 107,00 | 3.396.900 | 107,02 | 105,00 | 105,50 | 00:00:00 | | 2001-04-30 | 106,34 | 2.581.200 | 107,52 | 105,98 | 106,14 | 00:00:00 | | 2001-05-01 | 108,70 | 2.096.100 | 109,25 | 105,66 | 106,00 | 00:00:00 | | 2001-05-02 | 92,85 | 21.155.700 | 97,25 | 91,50 | 97,00 | 00:00:00 | | 2001-05-03 | 89,80 | 11.997.600 | 92,07 | 88,81 | 91,05 | 00:00:00 | | 2001-05-04 | 89,50 | 9.839.400 | 91,00 | 88,16 | 89,99 | 00:00:00 | | 2001-05-07 | 87,54 | 4.136.100 | 89,99 | 87,46 | 89,05 | 00:00:00 | | 2001-05-08 | 89,00 | 4.443.000 | 89,50 | 88,15 | 89,00 | 00:00:00 | | 2001-05-09 | 92,00 | 5.984.400 | 92,00 | 88,96 | 89,00 | 00:00:00 | | 2001-05-10 | 90,59 | 4.873.500 | 92,37 | 90,10 | 92,00 | 00:00:00 | | 2001-05-11 | 93,00 | 4.610.700 | 93,40 | 90,59 | 90,59 | 00:00:00 | | 2001-05-14 | 92,79 | 2.904.900 | 93,80 | 91,40 | 93,25 | 00:00:00 | | 2001-05-15 | 93,35 | 2.882.400 | 94,01 | 91,85 | 92,79 | 00:00:00 | | 2001-05-16 | 96,15 | 3.137.700 | 96,60 | 93,10 | 93,10 | 00:00:00 | | 2001-05-17 | 93,99 | 6.776.400 | 94,90 | 93,07 | 94,75 | 00:00:00 | | 2001-05-18 | 93,71 | 2.997.600 | 94,40 | 93,45 | 93,99 | 00:00:00 | | 2001-05-21 | 94,89 | 2.806.500 | 95,64 | 93,80 | 93,95 | 00:00:00 | | 2001-05-22 | 94,50 | 1.710.300 | 96,30 | 93,50 | 94,89 | 00:00:00 | | 2001-05-23 | 93,50 | 2.050.200 | 94,85 | 93,20 | 94,85 | 00:00:00 | | 2001-05-24 | 93,96 | 2.928.600 | 94,48 | 93,00 | 93,00 | 00:00:00 | | 2001-05-25 | 92,00 | 3.220.500 | 93,66 | 91,39 | 93,65 | 00:00:00 | | 2001-05-29 | 93,99 | 2.031.000 | 94,05 | 91,66 | 92,00 | 00:00:00 | | 2001-05-30 | 93,03 | 2.212.500 | 94,00 | 92,00 | 93,00 | 00:00:00 | | 2001-05-31 | 94,47 | 2.846.700 | 95,20 | 92,15 | 93,04 | 00:00:00 | | 2001-06-01 | 93,25 | 2.483.400 | 94,48 | 92,60 | 94,48 | 00:00:00 | | 2001-06-04 | 93,25 | 2.541.900 | 93,25 | 92,32 | 92,50 | 00:00:00 | | 2001-06-05 | 92,50 | 3.735.900 | 93,29 | 91,74 | 92,85 | 00:00:00 | | 2001-06-06 | 93,35 | 3.249.600 | 93,40 | 92,43 | 92,75 | 00:00:00 | | 2001-06-07 | 94,01 | 2.140.500 | 94,50 | 92,86 | 93,55 | 00:00:00 | | 2001-06-08 | 94,81 | 1.132.800 | 95,29 | 94,00 | 94,50 | 00:00:00 | | 2001-06-11 | 94,05 | 1.545.000 | 95,45 | 94,01 | 94,95 | 00:00:00 | | 2001-06-12 | 95,09 | 2.148.900 | 95,25 | 93,30 | 94,06 | 00:00:00 | | 2001-06-13 | 95,10 | 1.702.800 | 96,85 | 95,05 | 95,30 | 00:00:00 | | 2001-06-14 | 92,40 | 1.810.500 | 94,56 | 92,30 | 94,56 | 00:00:00 | | 2001-06-15 | 92,25 | 3.367.200 | 92,57 | 91,00 | 91,00 | 00:00:00 | | 2001-06-18 | 92,83 | 1.456.800 | 93,45 | 92,31 | 92,60 | 00:00:00 | | 2001-06-19 | 92,65 | 1.097.400 | 93,80 | 92,50 | 93,00 | 00:00:00 | | 2001-06-20 | 93,55 | 1.980.000 | 94,60 | 92,70 | 92,70 | 00:00:00 | | 2001-06-21 | 94,80 | 2.042.100 | 95,80 | 93,55 | 93,55 | 00:00:00 | | 2001-06-22 | 94,50 | 1.441.800 | 95,16 | 94,21 | 94,50 | 00:00:00 | | 2001-06-25 | 93,55 | 1.518.000 | 95,30 | 93,55 | 94,45 | 00:00:00 | | 2001-06-26 | 94,00 | 2.019.600 | 95,40 | 93,30 | 93,55 | 00:00:00 | | 2001-06-27 | 95,01 | 1.721.100 | 95,85 | 94,05 | 94,05 | 00:00:00 | | 2001-06-28 | 95,50 | 2.560.500 | 97,61 | 95,00 | 95,00 | 00:00:00 | | 2001-06-29 | 95,82 | 3.793.500 | 96,39 | 94,50 | 95,30 | 00:00:00 | | 2001-07-02 | 95,47 | 1.304.400 | 96,20 | 95,11 | 95,65 | 00:00:00 | | 2001-07-03 | 95,82 | 801.900 | 96,50 | 95,63 | 95,87 | 00:00:00 | | 2001-07-05 | 94,60 | 2.497.200 | 95,82 | 94,23 | 95,82 | 00:00:00 | | 2001-07-06 | 93,20 | 2.148.000 | 94,95 | 93,10 | 94,40 | 00:00:00 | | 2001-07-09 | 94,42 | 1.551.600 | 94,50 | 92,92 | 93,20 | 00:00:00 | | 2001-07-10 | 93,89 | 2.141.400 | 94,50 | 93,81 | 94,50 | 00:00:00 | | 2001-07-11 | 94,76 | 2.133.000 | 96,00 | 93,80 | 94,20 | 00:00:00 | | 2001-07-12 | 96,51 | 2.102.700 | 96,81 | 94,51 | 95,50 | 00:00:00 | | 2001-07-13 | 99,80 | 5.396.700 | 102,72 | 99,40 | 99,50 | 00:00:00 | | 2001-07-16 | 100,35 | 2.466.300 | 100,95 | 99,60 | 100,80 | 00:00:00 | | 2001-07-17 | 100,30 | 2.483.400 | 101,44 | 99,80 | 100,25 | 00:00:00 | | 2001-07-18 | 101,50 | 2.233.500 | 101,75 | 100,10 | 100,50 | 00:00:00 | | 2001-07-19 | 101,72 | 1.260.900 | 102,40 | 100,80 | 101,45 | 00:00:00 | | 2001-07-20 | 99,95 | 1.656.000 | 102,08 | 99,83 | 101,72 | 00:00:00 | | 2001-07-23 | 99,10 | 1.032.900 | 100,32 | 98,90 | 99,90 | 00:00:00 | | 2001-07-24 | 98,23 | 1.811.100 | 100,00 | 97,50 | 98,60 | 00:00:00 | | 2001-07-25 | 97,84 | 1.645.200 | 98,15 | 96,00 | 97,00 | 00:00:00 | | 2001-07-26 | 99,41 | 1.610.100 | 99,49 | 97,11 | 97,30 | 00:00:00 | | 2001-07-27 | 99,59 | 1.509.000 | 100,19 | 98,21 | 99,20 | 00:00:00 | | 2001-07-30 | 101,12 | 2.090.700 | 103,90 | 99,25 | 99,65 | 00:00:00 | | 2001-07-31 | 100,31 | 3.835.500 | 102,20 | 100,00 | 101,13 | 00:00:00 | | 2001-08-01 | 86,65 | 17.213.100 | 89,90 | 86,48 | 88,20 | 00:00:00 | | 2001-08-02 | 88,31 | 7.308.300 | 88,50 | 86,50 | 86,65 | 00:00:00 | | 2001-08-03 | 88,60 | 3.955.200 | 88,75 | 88,31 | 88,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
