|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 91,15 | 2.739.900 | 91,79 | 89,90 | 90,20 | 00:00:00 | | 2001-12-04 | 91,50 | 2.386.200 | 91,75 | 90,03 | 91,20 | 00:00:00 | | 2001-12-05 | 91,15 | 2.582.700 | 91,81 | 89,75 | 90,50 | 00:00:00 | | 2001-12-06 | 92,95 | 1.641.900 | 93,30 | 91,20 | 91,65 | 00:00:00 | | 2001-12-07 | 94,30 | 2.188.800 | 94,90 | 92,00 | 92,00 | 00:00:00 | | 2001-12-10 | 91,80 | 2.025.600 | 93,70 | 91,80 | 93,00 | 00:00:00 | | 2001-12-11 | 91,94 | 1.530.000 | 92,45 | 91,69 | 92,25 | 00:00:00 | | 2001-12-12 | 90,91 | 1.418.100 | 92,20 | 90,43 | 91,94 | 00:00:00 | | 2001-12-13 | 89,74 | 1.817.100 | 90,30 | 89,41 | 90,25 | 00:00:00 | | 2001-12-14 | 89,40 | 2.405.700 | 89,80 | 88,92 | 89,80 | 00:00:00 | | 2001-12-17 | 89,00 | 3.026.700 | 90,10 | 88,40 | 88,75 | 00:00:00 | | 2001-12-18 | 90,20 | 2.169.900 | 90,34 | 89,47 | 89,90 | 00:00:00 | | 2001-12-19 | 91,79 | 1.946.400 | 91,86 | 89,00 | 89,00 | 00:00:00 | | 2001-12-20 | 92,25 | 1.823.100 | 92,25 | 90,40 | 91,79 | 00:00:00 | | 2001-12-21 | 89,95 | 3.242.100 | 91,29 | 89,60 | 91,05 | 00:00:00 | | 2001-12-24 | 90,10 | 545.100 | 90,30 | 89,00 | 89,00 | 00:00:00 | | 2001-12-26 | 90,65 | 1.036.800 | 91,10 | 89,85 | 89,85 | 00:00:00 | | 2001-12-27 | 91,42 | 1.152.600 | 91,55 | 90,00 | 90,00 | 00:00:00 | | 2001-12-28 | 92,86 | 1.344.900 | 93,12 | 91,60 | 91,67 | 00:00:00 | | 2001-12-31 | 92,65 | 1.200.000 | 93,90 | 91,85 | 92,20 | 00:00:00 | | 2002-01-02 | 92,11 | 1.578.900 | 92,50 | 90,20 | 92,50 | 00:00:00 | | 2002-01-03 | 91,54 | 1.184.100 | 92,10 | 90,31 | 91,86 | 00:00:00 | | 2002-01-04 | 92,24 | 1.570.500 | 92,49 | 91,30 | 91,70 | 00:00:00 | | 2002-01-07 | 91,50 | 1.362.600 | 92,39 | 91,30 | 91,90 | 00:00:00 | | 2002-01-08 | 91,00 | 1.881.300 | 91,25 | 89,50 | 91,15 | 00:00:00 | | 2002-01-09 | 93,21 | 1.790.100 | 94,35 | 91,20 | 91,25 | 00:00:00 | | 2002-01-10 | 92,50 | 1.708.800 | 93,25 | 91,75 | 92,50 | 00:00:00 | | 2002-01-11 | 93,20 | 1.528.800 | 93,80 | 91,35 | 92,10 | 00:00:00 | | 2002-01-14 | 93,49 | 1.507.200 | 94,57 | 92,80 | 93,20 | 00:00:00 | | 2002-01-15 | 94,40 | 1.610.700 | 94,50 | 92,60 | 93,55 | 00:00:00 | | 2002-01-16 | 94,00 | 1.415.400 | 95,02 | 93,51 | 94,20 | 00:00:00 | | 2002-01-17 | 93,53 | 1.253.400 | 94,00 | 92,65 | 93,60 | 00:00:00 | | 2002-01-18 | 93,13 | 1.777.200 | 93,95 | 92,30 | 93,15 | 00:00:00 | | 2002-01-22 | 91,76 | 1.429.500 | 92,99 | 91,25 | 92,99 | 00:00:00 | | 2002-01-23 | 91,60 | 2.843.400 | 92,00 | 90,99 | 91,85 | 00:00:00 | | 2002-01-24 | 93,10 | 1.786.800 | 93,10 | 91,20 | 91,40 | 00:00:00 | | 2002-01-25 | 93,40 | 1.839.900 | 93,78 | 92,30 | 93,10 | 00:00:00 | | 2002-01-28 | 90,85 | 3.066.600 | 91,64 | 89,30 | 91,55 | 00:00:00 | | 2002-01-29 | 89,43 | 1.875.000 | 91,35 | 88,60 | 90,45 | 00:00:00 | | 2002-01-30 | 89,05 | 2.959.200 | 89,49 | 87,99 | 88,65 | 00:00:00 | | 2002-01-31 | 92,00 | 2.100.900 | 92,00 | 88,96 | 89,00 | 00:00:00 | | 2002-02-01 | 31,05 | 22.557 | 31,05 | 30,37 | 30,42 | 00:00:00 | | 2002-02-04 | 90,12 | 1.475.100 | 93,06 | 90,04 | 93,05 | 00:00:00 | | 2002-02-05 | 89,62 | 1.678.800 | 91,40 | 89,50 | 90,15 | 00:00:00 | | 2002-02-06 | 89,57 | 1.537.200 | 90,10 | 89,29 | 89,69 | 00:00:00 | | 2002-02-07 | 89,68 | 1.830.600 | 90,15 | 89,00 | 89,57 | 00:00:00 | | 2002-02-08 | 90,95 | 3.315.900 | 92,40 | 89,00 | 90,90 | 00:00:00 | | 2002-02-11 | 91,50 | 1.702.200 | 92,25 | 89,75 | 89,75 | 00:00:00 | | 2002-02-12 | 91,20 | 1.336.500 | 93,21 | 90,75 | 92,05 | 00:00:00 | | 2002-02-13 | 94,15 | 2.391.300 | 95,10 | 91,62 | 92,00 | 00:00:00 | | 2002-02-14 | 94,61 | 1.449.600 | 95,00 | 93,45 | 94,15 | 00:00:00 | | 2002-02-15 | 93,69 | 1.540.500 | 95,00 | 92,85 | 94,61 | 00:00:00 | | 2002-02-19 | 92,15 | 1.716.600 | 94,70 | 91,90 | 93,70 | 00:00:00 | | 2002-02-20 | 93,68 | 1.605.600 | 93,76 | 90,72 | 92,15 | 00:00:00 | | 2002-02-21 | 93,05 | 1.574.100 | 94,00 | 92,60 | 92,60 | 00:00:00 | | 2002-02-22 | 92,30 | 1.341.300 | 92,99 | 91,90 | 92,90 | 00:00:00 | | 2002-02-25 | 92,50 | 1.565.700 | 92,90 | 91,70 | 91,70 | 00:00:00 | | 2002-02-26 | 93,78 | 2.250.900 | 94,65 | 92,60 | 92,65 | 00:00:00 | | 2002-02-27 | 93,88 | 1.872.900 | 95,47 | 93,00 | 94,00 | 00:00:00 | | 2002-02-28 | 89,70 | 15.949.200 | 97,20 | 87,75 | 94,50 | 00:00:00 | | 2002-03-01 | 94,50 | 7.626.900 | 94,50 | 90,75 | 91,50 | 00:00:00 | | 2002-03-04 | 95,30 | 3.923.100 | 98,25 | 94,00 | 94,99 | 00:00:00 | | 2002-03-05 | 96,45 | 2.607.000 | 98,05 | 95,01 | 95,30 | 00:00:00 | | 2002-03-06 | 97,11 | 2.200.200 | 98,00 | 96,25 | 96,90 | 00:00:00 | | 2002-03-07 | 96,25 | 1.813.800 | 97,10 | 94,80 | 97,10 | 00:00:00 | | 2002-03-08 | 96,58 | 2.267.700 | 98,40 | 96,45 | 97,00 | 00:00:00 | | 2002-03-11 | 96,75 | 1.355.400 | 97,07 | 96,15 | 96,40 | 00:00:00 | | 2002-03-12 | 97,05 | 1.233.900 | 97,05 | 96,25 | 96,50 | 00:00:00 | | 2002-03-13 | 96,38 | 2.104.200 | 97,05 | 95,60 | 97,05 | 00:00:00 | | 2002-03-14 | 96,13 | 1.652.100 | 96,70 | 95,30 | 95,90 | 00:00:00 | | 2002-03-15 | 96,00 | 1.823.100 | 96,31 | 95,75 | 96,13 | 00:00:00 | | 2002-03-18 | 96,29 | 1.495.800 | 96,30 | 95,70 | 96,20 | 00:00:00 | | 2002-03-19 | 96,70 | 2.219.700 | 97,25 | 96,19 | 96,35 | 00:00:00 | | 2002-03-20 | 98,80 | 3.828.300 | 99,50 | 96,60 | 96,70 | 00:00:00 | | 2002-03-21 | 99,40 | 2.014.800 | 100,00 | 98,21 | 98,35 | 00:00:00 | | 2002-03-22 | 98,91 | 2.764.200 | 99,26 | 98,50 | 98,90 | 00:00:00 | | 2002-03-25 | 98,51 | 1.380.600 | 99,40 | 98,30 | 98,50 | 00:00:00 | | 2002-03-26 | 98,77 | 1.466.400 | 99,50 | 97,88 | 98,51 | 00:00:00 | | 2002-03-27 | 99,81 | 1.305.900 | 100,30 | 98,41 | 98,50 | 00:00:00 | | 2002-03-28 | 101,39 | 1.252.500 | 101,52 | 99,69 | 99,75 | 00:00:00 | | 2002-04-01 | 102,03 | 1.932.300 | 102,03 | 100,22 | 100,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
