|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 88,60 | 3.955.200 | 88,75 | 88,31 | 88,31 | 00:00:00 | | 2001-08-06 | 89,51 | 2.898.900 | 89,94 | 88,50 | 88,50 | 00:00:00 | | 2001-08-07 | 89,89 | 3.072.900 | 90,45 | 89,34 | 89,52 | 00:00:00 | | 2001-08-08 | 89,76 | 2.286.600 | 90,29 | 89,40 | 89,55 | 00:00:00 | | 2001-08-09 | 89,15 | 2.529.600 | 90,09 | 88,27 | 89,60 | 00:00:00 | | 2001-08-10 | 89,85 | 1.908.000 | 90,75 | 88,81 | 89,15 | 00:00:00 | | 2001-08-13 | 88,50 | 1.953.300 | 90,88 | 88,50 | 90,50 | 00:00:00 | | 2001-08-14 | 89,68 | 1.625.100 | 89,95 | 88,30 | 88,30 | 00:00:00 | | 2001-08-15 | 90,10 | 1.624.200 | 90,85 | 89,50 | 89,68 | 00:00:00 | | 2001-08-16 | 90,52 | 1.558.200 | 90,69 | 89,71 | 90,00 | 00:00:00 | | 2001-08-17 | 90,17 | 1.230.900 | 90,40 | 89,90 | 90,27 | 00:00:00 | | 2001-08-20 | 90,05 | 1.029.000 | 90,38 | 89,95 | 90,00 | 00:00:00 | | 2001-08-21 | 90,01 | 1.446.300 | 91,28 | 90,00 | 90,00 | 00:00:00 | | 2001-08-22 | 91,16 | 1.346.700 | 91,50 | 89,55 | 90,01 | 00:00:00 | | 2001-08-23 | 91,61 | 1.672.500 | 91,85 | 90,20 | 90,70 | 00:00:00 | | 2001-08-24 | 90,07 | 1.962.000 | 91,61 | 89,75 | 91,61 | 00:00:00 | | 2001-08-27 | 90,46 | 1.643.100 | 91,10 | 89,32 | 89,60 | 00:00:00 | | 2001-08-28 | 91,00 | 1.722.600 | 91,35 | 90,51 | 90,70 | 00:00:00 | | 2001-08-29 | 91,44 | 1.886.400 | 92,35 | 91,08 | 91,30 | 00:00:00 | | 2001-08-30 | 91,00 | 1.684.500 | 91,85 | 90,70 | 91,35 | 00:00:00 | | 2001-08-31 | 90,00 | 1.671.900 | 91,48 | 90,00 | 91,20 | 00:00:00 | | 2001-09-04 | 91,20 | 1.932.900 | 91,84 | 90,00 | 90,10 | 00:00:00 | | 2001-09-05 | 90,71 | 1.676.100 | 91,51 | 89,45 | 91,20 | 00:00:00 | | 2001-09-06 | 89,85 | 1.552.200 | 91,00 | 89,50 | 90,65 | 00:00:00 | | 2001-09-07 | 86,55 | 3.046.200 | 89,00 | 86,00 | 89,00 | 00:00:00 | | 2001-09-10 | 88,77 | 2.173.500 | 89,40 | 86,20 | 86,24 | 00:00:00 | | 2001-09-17 | 85,51 | 4.147.500 | 87,01 | 84,35 | 87,00 | 00:00:00 | | 2001-09-18 | 86,64 | 2.670.900 | 87,10 | 85,30 | 85,50 | 00:00:00 | | 2001-09-19 | 85,25 | 4.032.900 | 86,90 | 84,52 | 86,75 | 00:00:00 | | 2001-09-20 | 82,35 | 3.443.100 | 84,07 | 81,90 | 83,75 | 00:00:00 | | 2001-09-21 | 79,90 | 4.472.400 | 81,40 | 78,76 | 80,93 | 00:00:00 | | 2001-09-24 | 78,03 | 4.546.200 | 80,35 | 77,20 | 79,95 | 00:00:00 | | 2001-09-25 | 77,58 | 6.541.200 | 77,95 | 75,50 | 77,95 | 00:00:00 | | 2001-09-26 | 79,99 | 5.119.200 | 80,20 | 77,41 | 77,60 | 00:00:00 | | 2001-09-27 | 80,15 | 4.836.900 | 80,30 | 79,50 | 80,24 | 00:00:00 | | 2001-09-28 | 82,95 | 3.615.300 | 83,00 | 80,41 | 81,00 | 00:00:00 | | 2001-10-01 | 82,92 | 3.025.800 | 84,00 | 81,50 | 83,50 | 00:00:00 | | 2001-10-02 | 83,15 | 2.127.900 | 83,20 | 82,50 | 82,90 | 00:00:00 | | 2001-10-03 | 84,70 | 2.853.600 | 85,75 | 82,80 | 83,15 | 00:00:00 | | 2001-10-04 | 84,75 | 1.430.400 | 85,40 | 84,00 | 85,20 | 00:00:00 | | 2001-10-05 | 84,80 | 2.116.800 | 85,50 | 82,43 | 85,25 | 00:00:00 | | 2001-10-08 | 82,40 | 1.992.000 | 84,81 | 82,00 | 84,81 | 00:00:00 | | 2001-10-09 | 84,10 | 2.048.100 | 84,40 | 81,87 | 82,00 | 00:00:00 | | 2001-10-10 | 84,95 | 1.432.800 | 85,40 | 83,74 | 84,90 | 00:00:00 | | 2001-10-11 | 84,10 | 1.784.700 | 85,94 | 84,10 | 85,03 | 00:00:00 | | 2001-10-12 | 83,19 | 2.136.600 | 84,15 | 81,99 | 84,11 | 00:00:00 | | 2001-10-15 | 83,53 | 1.601.100 | 83,98 | 82,31 | 83,00 | 00:00:00 | | 2001-10-16 | 84,67 | 1.282.800 | 85,20 | 83,45 | 83,90 | 00:00:00 | | 2001-10-17 | 83,49 | 2.160.000 | 84,80 | 82,00 | 84,75 | 00:00:00 | | 2001-10-18 | 80,38 | 2.656.500 | 83,50 | 79,75 | 83,00 | 00:00:00 | | 2001-10-19 | 80,04 | 2.395.800 | 80,40 | 78,80 | 79,85 | 00:00:00 | | 2001-10-22 | 80,09 | 3.226.200 | 80,23 | 78,00 | 79,90 | 00:00:00 | | 2001-10-23 | 79,35 | 1.563.900 | 80,20 | 79,00 | 80,16 | 00:00:00 | | 2001-10-24 | 77,49 | 3.611.100 | 78,85 | 77,00 | 78,75 | 00:00:00 | | 2001-10-25 | 77,30 | 3.420.300 | 77,99 | 76,00 | 77,40 | 00:00:00 | | 2001-10-26 | 77,05 | 1.844.100 | 77,58 | 76,50 | 77,30 | 00:00:00 | | 2001-10-29 | 76,10 | 2.777.700 | 77,03 | 74,77 | 76,93 | 00:00:00 | | 2001-10-30 | 74,44 | 2.061.300 | 76,29 | 74,10 | 76,10 | 00:00:00 | | 2001-10-31 | 72,90 | 3.896.100 | 75,00 | 72,00 | 75,00 | 00:00:00 | | 2001-11-01 | 71,61 | 7.809.600 | 72,90 | 69,86 | 72,90 | 00:00:00 | | 2001-11-02 | 79,90 | 10.817.400 | 81,59 | 76,50 | 76,50 | 00:00:00 | | 2001-11-05 | 80,91 | 3.627.000 | 82,50 | 80,70 | 80,75 | 00:00:00 | | 2001-11-06 | 83,49 | 3.017.100 | 84,73 | 80,96 | 80,96 | 00:00:00 | | 2001-11-07 | 80,10 | 4.857.000 | 83,95 | 80,10 | 83,50 | 00:00:00 | | 2001-11-08 | 81,75 | 2.370.900 | 82,88 | 80,26 | 80,26 | 00:00:00 | | 2001-11-09 | 81,06 | 2.519.100 | 82,34 | 80,95 | 81,75 | 00:00:00 | | 2001-11-12 | 81,92 | 1.878.600 | 83,10 | 80,01 | 81,31 | 00:00:00 | | 2001-11-13 | 84,10 | 2.097.600 | 84,99 | 82,50 | 82,50 | 00:00:00 | | 2001-11-14 | 83,93 | 2.266.500 | 85,80 | 83,69 | 84,50 | 00:00:00 | | 2001-11-15 | 84,05 | 1.785.300 | 84,95 | 83,45 | 84,43 | 00:00:00 | | 2001-11-16 | 85,85 | 2.959.500 | 86,35 | 84,65 | 85,20 | 00:00:00 | | 2001-11-19 | 88,17 | 3.158.700 | 89,00 | 85,50 | 86,00 | 00:00:00 | | 2001-11-20 | 87,90 | 2.741.400 | 89,20 | 86,80 | 88,00 | 00:00:00 | | 2001-11-21 | 88,35 | 2.229.900 | 90,00 | 87,40 | 88,10 | 00:00:00 | | 2001-11-23 | 89,24 | 710.100 | 89,75 | 88,35 | 88,35 | 00:00:00 | | 2001-11-26 | 90,00 | 3.115.500 | 90,01 | 88,70 | 90,00 | 00:00:00 | | 2001-11-27 | 90,40 | 3.123.600 | 90,90 | 88,50 | 88,75 | 00:00:00 | | 2001-11-28 | 90,29 | 2.418.000 | 90,90 | 89,50 | 89,50 | 00:00:00 | | 2001-11-29 | 91,16 | 1.782.000 | 91,50 | 89,25 | 89,80 | 00:00:00 | | 2001-11-30 | 91,23 | 2.092.800 | 92,00 | 90,60 | 91,00 | 00:00:00 | | 2001-12-03 | 91,15 | 2.739.900 | 91,79 | 89,90 | 90,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
