|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 102,03 | 1.932.300 | 102,03 | 100,22 | 100,39 | 00:00:00 | | 2002-04-02 | 104,54 | 2.505.000 | 104,75 | 101,50 | 101,50 | 00:00:00 | | 2002-04-03 | 105,15 | 3.359.100 | 105,84 | 103,66 | 104,37 | 00:00:00 | | 2002-04-04 | 105,90 | 2.145.900 | 106,54 | 104,50 | 104,50 | 00:00:00 | | 2002-04-05 | 105,89 | 2.081.700 | 106,90 | 105,38 | 105,50 | 00:00:00 | | 2002-04-08 | 106,04 | 2.149.800 | 106,48 | 104,95 | 105,00 | 00:00:00 | | 2002-04-09 | 105,28 | 2.003.400 | 106,30 | 105,20 | 105,98 | 00:00:00 | | 2002-04-10 | 108,34 | 3.393.300 | 108,80 | 105,40 | 105,75 | 00:00:00 | | 2002-04-11 | 108,01 | 1.978.200 | 109,09 | 107,75 | 108,65 | 00:00:00 | | 2002-04-12 | 109,30 | 2.532.900 | 109,75 | 107,64 | 108,01 | 00:00:00 | | 2002-04-15 | 106,87 | 1.847.100 | 109,10 | 106,47 | 109,00 | 00:00:00 | | 2002-04-16 | 107,49 | 1.915.500 | 107,70 | 106,20 | 106,88 | 00:00:00 | | 2002-04-17 | 108,45 | 2.127.900 | 109,75 | 107,35 | 107,49 | 00:00:00 | | 2002-04-18 | 108,68 | 2.288.700 | 109,60 | 108,15 | 108,70 | 00:00:00 | | 2002-04-19 | 108,14 | 2.292.300 | 109,33 | 107,80 | 108,69 | 00:00:00 | | 2002-04-22 | 108,19 | 1.993.500 | 108,95 | 107,70 | 108,60 | 00:00:00 | | 2002-04-23 | 105,99 | 1.778.100 | 108,16 | 105,99 | 108,15 | 00:00:00 | | 2002-04-24 | 105,05 | 2.686.800 | 106,47 | 104,93 | 105,29 | 00:00:00 | | 2002-04-25 | 107,33 | 5.194.500 | 108,21 | 105,05 | 105,05 | 00:00:00 | | 2002-04-26 | 107,46 | 1.545.000 | 108,24 | 106,50 | 106,90 | 00:00:00 | | 2002-04-29 | 107,00 | 1.660.500 | 108,24 | 106,71 | 107,46 | 00:00:00 | | 2002-04-30 | 109,00 | 3.678.900 | 110,05 | 106,60 | 107,25 | 00:00:00 | | 2002-05-01 | 110,83 | 2.164.200 | 111,00 | 108,13 | 109,60 | 00:00:00 | | 2002-05-02 | 104,00 | 8.746.800 | 109,59 | 104,00 | 109,00 | 00:00:00 | | 2002-05-03 | 104,16 | 3.310.500 | 105,48 | 101,86 | 104,49 | 00:00:00 | | 2002-05-06 | 100,88 | 2.514.600 | 105,30 | 100,75 | 103,75 | 00:00:00 | | 2002-05-07 | 99,28 | 2.451.600 | 101,60 | 98,75 | 100,75 | 00:00:00 | | 2002-05-08 | 102,40 | 2.625.900 | 102,99 | 98,80 | 100,60 | 00:00:00 | | 2002-05-09 | 102,60 | 1.931.100 | 105,10 | 102,01 | 102,05 | 00:00:00 | | 2002-05-10 | 102,46 | 1.477.800 | 104,72 | 102,30 | 103,50 | 00:00:00 | | 2002-05-13 | 103,14 | 2.066.400 | 103,88 | 102,35 | 102,47 | 00:00:00 | | 2002-05-14 | 104,17 | 2.439.600 | 105,18 | 102,25 | 104,00 | 00:00:00 | | 2002-05-15 | 104,38 | 1.954.500 | 105,64 | 103,85 | 104,50 | 00:00:00 | | 2002-05-16 | 103,14 | 3.132.900 | 105,63 | 101,80 | 104,60 | 00:00:00 | | 2002-05-17 | 104,54 | 2.884.200 | 105,30 | 103,93 | 104,00 | 00:00:00 | | 2002-05-20 | 103,98 | 1.992.300 | 104,59 | 102,50 | 103,75 | 00:00:00 | | 2002-05-21 | 101,75 | 2.047.800 | 104,90 | 101,75 | 103,98 | 00:00:00 | | 2002-05-22 | 103,00 | 1.404.300 | 103,60 | 101,55 | 101,55 | 00:00:00 | | 2002-05-23 | 104,15 | 1.309.500 | 104,40 | 103,51 | 103,65 | 00:00:00 | | 2002-05-24 | 104,81 | 1.056.000 | 105,00 | 103,60 | 104,05 | 00:00:00 | | 2002-05-28 | 105,00 | 1.617.300 | 105,10 | 103,52 | 104,82 | 00:00:00 | | 2002-05-29 | 105,05 | 1.405.800 | 105,98 | 104,60 | 104,80 | 00:00:00 | | 2002-05-30 | 105,93 | 1.592.700 | 106,95 | 104,80 | 104,90 | 00:00:00 | | 2002-05-31 | 106,05 | 2.002.200 | 107,20 | 105,70 | 106,00 | 00:00:00 | | 2002-06-03 | 105,65 | 2.069.700 | 106,96 | 105,50 | 106,06 | 00:00:00 | | 2002-06-04 | 103,56 | 2.819.400 | 105,55 | 102,97 | 105,45 | 00:00:00 | | 2002-06-05 | 103,85 | 2.184.900 | 104,25 | 102,91 | 103,35 | 00:00:00 | | 2002-06-06 | 103,50 | 1.823.700 | 104,19 | 102,53 | 104,02 | 00:00:00 | | 2002-06-07 | 102,30 | 3.600.300 | 104,50 | 102,25 | 103,50 | 00:00:00 | | 2002-06-10 | 102,22 | 2.355.900 | 103,00 | 101,60 | 102,20 | 00:00:00 | | 2002-06-11 | 103,06 | 2.377.500 | 104,30 | 102,65 | 103,80 | 00:00:00 | | 2002-06-12 | 104,46 | 2.242.200 | 105,00 | 102,60 | 103,06 | 00:00:00 | | 2002-06-13 | 102,44 | 1.449.300 | 104,56 | 102,42 | 103,50 | 00:00:00 | | 2002-06-14 | 98,91 | 3.936.600 | 102,44 | 98,80 | 102,44 | 00:00:00 | | 2002-06-17 | 102,15 | 1.873.500 | 102,35 | 99,55 | 99,60 | 00:00:00 | | 2002-06-18 | 102,92 | 1.797.000 | 103,30 | 101,14 | 102,00 | 00:00:00 | | 2002-06-19 | 100,68 | 1.710.600 | 102,74 | 100,68 | 102,00 | 00:00:00 | | 2002-06-20 | 99,25 | 3.173.400 | 100,83 | 98,66 | 100,10 | 00:00:00 | | 2002-06-21 | 98,35 | 3.113.100 | 99,99 | 97,79 | 98,75 | 00:00:00 | | 2002-06-24 | 96,70 | 3.250.800 | 98,75 | 96,10 | 97,50 | 00:00:00 | | 2002-06-25 | 96,98 | 3.145.200 | 98,30 | 96,60 | 96,70 | 00:00:00 | | 2002-06-26 | 96,48 | 2.733.300 | 96,99 | 94,85 | 96,99 | 00:00:00 | | 2002-06-27 | 97,97 | 1.835.700 | 98,50 | 96,20 | 96,70 | 00:00:00 | | 2002-06-28 | 97,42 | 2.604.000 | 99,60 | 97,31 | 97,86 | 00:00:00 | | 2002-07-01 | 96,12 | 2.392.200 | 97,95 | 95,97 | 97,50 | 00:00:00 | | 2002-07-02 | 94,40 | 3.026.100 | 96,95 | 94,14 | 95,90 | 00:00:00 | | 2002-07-03 | 95,36 | 1.949.400 | 95,88 | 94,30 | 94,30 | 00:00:00 | | 2002-07-05 | 97,63 | 867.300 | 98,25 | 95,70 | 96,00 | 00:00:00 | | 2002-07-08 | 96,79 | 1.572.900 | 98,40 | 96,40 | 97,50 | 00:00:00 | | 2002-07-09 | 92,90 | 1.524.300 | 97,50 | 92,84 | 96,65 | 00:00:00 | | 2002-07-10 | 89,83 | 3.826.500 | 94,84 | 89,70 | 93,15 | 00:00:00 | | 2002-07-11 | 89,50 | 4.150.200 | 91,80 | 88,20 | 89,83 | 00:00:00 | | 2002-07-12 | 89,25 | 3.766.800 | 90,00 | 88,35 | 90,00 | 00:00:00 | | 2002-07-15 | 88,30 | 4.641.900 | 89,25 | 84,10 | 89,25 | 00:00:00 | | 2002-07-16 | 86,33 | 3.300.600 | 88,50 | 85,80 | 87,90 | 00:00:00 | | 2002-07-17 | 85,33 | 3.083.400 | 87,95 | 84,55 | 86,40 | 00:00:00 | | 2002-07-18 | 82,80 | 3.359.400 | 87,75 | 82,48 | 86,00 | 00:00:00 | | 2002-07-19 | 82,16 | 3.171.300 | 83,74 | 81,75 | 82,80 | 00:00:00 | | 2002-07-22 | 79,39 | 3.675.300 | 85,00 | 79,01 | 82,16 | 00:00:00 | | 2002-07-23 | 77,44 | 3.605.700 | 80,87 | 76,85 | 79,20 | 00:00:00 | | 2002-07-24 | 81,90 | 4.249.800 | 83,00 | 75,05 | 76,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
