|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 81,90 | 4.249.800 | 83,00 | 75,05 | 76,00 | 00:00:00 | | 2002-07-25 | 81,28 | 3.739.800 | 83,95 | 79,42 | 82,50 | 00:00:00 | | 2002-07-26 | 82,75 | 4.830.000 | 83,95 | 80,85 | 83,00 | 00:00:00 | | 2002-07-29 | 86,33 | 2.817.300 | 86,60 | 83,11 | 83,25 | 00:00:00 | | 2002-07-30 | 85,88 | 4.965.300 | 88,75 | 84,35 | 85,50 | 00:00:00 | | 2002-07-31 | 90,00 | 4.057.500 | 90,00 | 85,55 | 85,88 | 00:00:00 | | 2002-08-01 | 87,48 | 3.913.500 | 90,00 | 86,75 | 90,00 | 00:00:00 | | 2002-08-02 | 83,95 | 6.292.800 | 86,61 | 83,05 | 86,60 | 00:00:00 | | 2002-08-05 | 79,46 | 4.718.100 | 82,51 | 79,35 | 82,50 | 00:00:00 | | 2002-08-06 | 79,65 | 3.411.900 | 81,70 | 78,90 | 80,10 | 00:00:00 | | 2002-08-07 | 78,79 | 3.711.300 | 80,95 | 77,40 | 80,50 | 00:00:00 | | 2002-08-08 | 82,12 | 3.770.100 | 82,25 | 79,05 | 79,75 | 00:00:00 | | 2002-08-09 | 83,39 | 2.545.500 | 83,89 | 80,90 | 82,12 | 00:00:00 | | 2002-08-12 | 82,94 | 1.560.900 | 83,60 | 81,50 | 83,00 | 00:00:00 | | 2002-08-13 | 80,16 | 1.922.700 | 82,99 | 79,75 | 81,80 | 00:00:00 | | 2002-08-14 | 82,20 | 2.282.400 | 82,23 | 78,65 | 80,40 | 00:00:00 | | 2002-08-15 | 83,28 | 2.243.100 | 84,00 | 81,60 | 82,50 | 00:00:00 | | 2002-08-16 | 83,55 | 2.774.700 | 84,56 | 82,72 | 83,40 | 00:00:00 | | 2002-08-19 | 85,78 | 1.614.600 | 85,98 | 83,30 | 83,65 | 00:00:00 | | 2002-08-20 | 85,13 | 1.472.400 | 85,73 | 84,08 | 85,55 | 00:00:00 | | 2002-08-21 | 86,50 | 1.944.300 | 87,30 | 83,99 | 86,00 | 00:00:00 | | 2002-08-22 | 88,75 | 2.418.000 | 89,15 | 85,80 | 86,50 | 00:00:00 | | 2002-08-23 | 87,08 | 1.578.900 | 88,25 | 86,97 | 88,15 | 00:00:00 | | 2002-08-26 | 88,32 | 1.592.400 | 88,52 | 86,51 | 87,80 | 00:00:00 | | 2002-08-27 | 86,30 | 1.968.900 | 88,75 | 86,06 | 88,32 | 00:00:00 | | 2002-08-28 | 85,26 | 1.733.700 | 86,50 | 84,71 | 86,30 | 00:00:00 | | 2002-08-29 | 85,36 | 1.500.000 | 86,20 | 84,12 | 85,10 | 00:00:00 | | 2002-08-30 | 85,12 | 861.900 | 86,76 | 84,80 | 84,90 | 00:00:00 | | 2002-09-03 | 82,65 | 2.701.800 | 84,90 | 82,62 | 84,90 | 00:00:00 | | 2002-09-04 | 80,00 | 12.098.700 | 80,22 | 76,00 | 76,00 | 00:00:00 | | 2002-09-05 | 78,65 | 5.981.100 | 79,90 | 77,80 | 79,00 | 00:00:00 | | 2002-09-06 | 77,23 | 3.576.300 | 80,50 | 77,05 | 80,50 | 00:00:00 | | 2002-09-09 | 78,46 | 3.615.900 | 78,73 | 76,70 | 77,20 | 00:00:00 | | 2002-09-10 | 78,27 | 2.337.900 | 78,90 | 77,75 | 78,38 | 00:00:00 | | 2002-09-11 | 78,91 | 1.530.300 | 79,40 | 78,69 | 79,40 | 00:00:00 | | 2002-09-12 | 78,32 | 1.961.400 | 79,86 | 78,25 | 78,70 | 00:00:00 | | 2002-09-13 | 78,63 | 1.695.600 | 79,50 | 77,70 | 78,10 | 00:00:00 | | 2002-09-16 | 78,67 | 1.520.100 | 78,92 | 77,00 | 78,40 | 00:00:00 | | 2002-09-17 | 77,03 | 2.131.500 | 79,96 | 76,80 | 79,67 | 00:00:00 | | 2002-09-18 | 76,81 | 1.533.900 | 77,39 | 75,91 | 77,03 | 00:00:00 | | 2002-09-19 | 75,31 | 1.855.200 | 76,50 | 75,20 | 76,35 | 00:00:00 | | 2002-09-20 | 72,77 | 3.541.800 | 75,84 | 72,16 | 75,32 | 00:00:00 | | 2002-09-23 | 73,58 | 2.487.600 | 73,89 | 72,41 | 72,60 | 00:00:00 | | 2002-09-24 | 71,55 | 2.869.500 | 73,70 | 71,38 | 73,59 | 00:00:00 | | 2002-09-25 | 71,20 | 2.923.200 | 72,29 | 70,60 | 72,00 | 00:00:00 | | 2002-09-26 | 73,90 | 4.444.200 | 74,56 | 71,82 | 72,30 | 00:00:00 | | 2002-09-27 | 71,96 | 2.343.000 | 74,75 | 71,56 | 73,25 | 00:00:00 | | 2002-09-30 | 70,75 | 3.002.400 | 71,99 | 69,20 | 71,50 | 00:00:00 | | 2002-10-01 | 73,49 | 2.587.500 | 73,73 | 70,65 | 71,50 | 00:00:00 | | 2002-10-02 | 71,75 | 2.295.300 | 74,19 | 71,75 | 73,47 | 00:00:00 | | 2002-10-03 | 69,30 | 2.715.600 | 73,20 | 69,28 | 72,10 | 00:00:00 | | 2002-10-04 | 62,18 | 9.686.700 | 69,31 | 61,42 | 69,31 | 00:00:00 | | 2002-10-07 | 57,99 | 5.064.600 | 62,73 | 57,80 | 62,40 | 00:00:00 | | 2002-10-08 | 60,90 | 5.268.600 | 61,60 | 58,10 | 58,25 | 00:00:00 | | 2002-10-09 | 57,50 | 5.272.500 | 59,75 | 57,12 | 59,75 | 00:00:00 | | 2002-10-10 | 58,35 | 5.252.400 | 59,83 | 57,80 | 59,25 | 00:00:00 | | 2002-10-11 | 61,65 | 3.988.800 | 61,91 | 59,00 | 59,00 | 00:00:00 | | 2002-10-14 | 62,54 | 2.099.700 | 63,10 | 61,53 | 61,65 | 00:00:00 | | 2002-10-15 | 65,25 | 3.519.900 | 65,45 | 63,40 | 63,75 | 00:00:00 | | 2002-10-16 | 63,93 | 2.607.600 | 65,25 | 63,78 | 65,05 | 00:00:00 | | 2002-10-17 | 60,39 | 7.271.400 | 65,69 | 59,80 | 65,60 | 00:00:00 | | 2002-10-18 | 63,20 | 4.489.800 | 63,99 | 60,53 | 61,75 | 00:00:00 | | 2002-10-21 | 63,78 | 3.856.800 | 64,27 | 62,45 | 62,80 | 00:00:00 | | 2002-10-22 | 65,98 | 4.445.700 | 67,29 | 63,79 | 63,79 | 00:00:00 | | 2002-10-23 | 65,06 | 3.086.400 | 65,90 | 63,75 | 65,80 | 00:00:00 | | 2002-10-24 | 63,60 | 2.661.300 | 65,11 | 63,02 | 65,00 | 00:00:00 | | 2002-10-25 | 37,00 | 110.733.900 | 44,00 | 34,70 | 42,15 | 00:00:00 | | 2002-10-28 | 38,58 | 30.358.200 | 39,83 | 36,30 | 39,50 | 00:00:00 | | 2002-10-29 | 36,69 | 18.549.300 | 39,24 | 36,52 | 38,40 | 00:00:00 | | 2002-10-30 | 36,10 | 9.393.300 | 37,23 | 35,96 | 36,79 | 00:00:00 | | 2002-10-31 | 36,14 | 9.904.800 | 36,90 | 35,90 | 36,45 | 00:00:00 | | 2002-11-01 | 38,40 | 13.934.100 | 38,40 | 34,15 | 36,15 | 00:00:00 | | 2002-11-04 | 38,87 | 7.624.500 | 39,91 | 37,65 | 38,65 | 00:00:00 | | 2002-11-05 | 38,64 | 3.854.400 | 39,17 | 38,26 | 38,87 | 00:00:00 | | 2002-11-06 | 38,57 | 5.361.300 | 39,17 | 37,56 | 39,00 | 00:00:00 | | 2002-11-07 | 37,48 | 3.351.300 | 38,88 | 37,48 | 38,67 | 00:00:00 | | 2002-11-08 | 36,27 | 5.253.600 | 37,92 | 36,09 | 37,48 | 00:00:00 | | 2002-11-11 | 36,09 | 2.691.600 | 36,75 | 35,80 | 36,37 | 00:00:00 | | 2002-11-12 | 36,42 | 3.270.900 | 36,68 | 35,70 | 35,70 | 00:00:00 | | 2002-11-13 | 37,01 | 3.372.300 | 37,58 | 36,27 | 36,47 | 00:00:00 | | 2002-11-14 | 37,39 | 3.336.900 | 37,99 | 37,18 | 37,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
