|
 Coventry Health C - [Ticker: CVH] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 50,000 | 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 CVH desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 7,13 | 68.700 | 7,13 | 6,88 | 7,13 | 00:00:00 | | 2000-01-04 | 6,94 | 250.600 | 7,25 | 6,94 | 7,09 | 00:00:00 | | 2000-01-05 | 7,13 | 93.300 | 7,19 | 6,94 | 7,06 | 00:00:00 | | 2000-01-06 | 7,41 | 172.500 | 7,50 | 7,03 | 7,06 | 00:00:00 | | 2000-01-07 | 8,25 | 401.800 | 8,87 | 7,37 | 7,44 | 00:00:00 | | 2000-01-10 | 7,94 | 458.400 | 8,38 | 7,69 | 8,25 | 00:00:00 | | 2000-01-11 | 7,50 | 399.900 | 8,00 | 7,50 | 7,91 | 00:00:00 | | 2000-01-12 | 7,41 | 982.200 | 7,56 | 7,27 | 7,53 | 00:00:00 | | 2000-01-13 | 7,75 | 1.274.100 | 8,12 | 7,75 | 8,00 | 00:00:00 | | 2000-01-14 | 7,75 | 394.200 | 8,06 | 7,69 | 7,84 | 00:00:00 | | 2000-01-18 | 8,25 | 491.800 | 8,62 | 7,75 | 8,00 | 00:00:00 | | 2000-01-19 | 8,44 | 86.800 | 8,62 | 8,38 | 8,62 | 00:00:00 | | 2000-01-20 | 8,50 | 210.300 | 8,62 | 8,25 | 8,47 | 00:00:00 | | 2000-01-21 | 8,25 | 135.300 | 8,66 | 8,12 | 8,64 | 00:00:00 | | 2000-01-24 | 7,94 | 428.400 | 9,00 | 7,63 | 8,84 | 00:00:00 | | 2000-01-25 | 8,06 | 126.400 | 8,50 | 7,88 | 8,06 | 00:00:00 | | 2000-01-26 | 8,00 | 118.500 | 8,38 | 7,88 | 8,06 | 00:00:00 | | 2000-01-27 | 8,06 | 101.100 | 8,25 | 7,88 | 8,09 | 00:00:00 | | 2000-01-28 | 7,66 | 240.000 | 8,12 | 7,63 | 8,06 | 00:00:00 | | 2000-01-31 | 7,25 | 144.000 | 7,75 | 7,19 | 7,72 | 00:00:00 | | 2000-02-01 | 7,25 | 122.400 | 7,59 | 7,00 | 7,25 | 00:00:00 | | 2000-02-02 | 7,69 | 359.700 | 7,88 | 7,25 | 7,50 | 00:00:00 | | 2000-02-03 | 7,88 | 109.400 | 8,12 | 7,69 | 7,78 | 00:00:00 | | 2000-02-04 | 7,63 | 222.800 | 8,00 | 7,63 | 8,00 | 00:00:00 | | 2000-02-07 | 7,75 | 239.100 | 8,00 | 7,44 | 7,63 | 00:00:00 | | 2000-02-08 | 8,06 | 496.400 | 8,06 | 7,63 | 7,63 | 00:00:00 | | 2000-02-09 | 8,50 | 452.700 | 8,81 | 8,12 | 8,50 | 00:00:00 | | 2000-02-10 | 8,81 | 278.400 | 8,94 | 8,50 | 8,50 | 00:00:00 | | 2000-02-11 | 8,50 | 444.200 | 8,69 | 8,00 | 8,69 | 00:00:00 | | 2000-02-14 | 8,81 | 494.700 | 9,00 | 7,75 | 8,25 | 00:00:00 | | 2000-02-15 | 8,69 | 392.800 | 9,00 | 8,19 | 8,94 | 00:00:00 | | 2000-02-16 | 8,44 | 319.000 | 8,75 | 8,31 | 8,56 | 00:00:00 | | 2000-02-17 | 9,00 | 1.028.100 | 9,50 | 8,03 | 8,53 | 00:00:00 | | 2000-02-18 | 9,00 | 316.500 | 9,38 | 8,87 | 8,91 | 00:00:00 | | 2000-02-22 | 9,06 | 584.100 | 9,19 | 8,19 | 9,19 | 00:00:00 | | 2000-02-23 | 3,94 | 3.564 | 4,03 | 3,83 | 4,00 | 00:00:00 | | 2000-02-24 | 8,50 | 357.000 | 8,87 | 7,94 | 8,75 | 00:00:00 | | 2000-02-25 | 8,38 | 126.600 | 8,59 | 8,06 | 8,56 | 00:00:00 | | 2000-02-28 | 8,00 | 114.800 | 8,44 | 7,88 | 8,44 | 00:00:00 | | 2000-02-29 | 8,19 | 245.400 | 8,62 | 7,88 | 7,94 | 00:00:00 | | 2000-03-01 | 8,19 | 169.600 | 8,22 | 7,59 | 8,22 | 00:00:00 | | 2000-03-02 | 8,11 | 186.000 | 8,25 | 7,88 | 8,06 | 00:00:00 | | 2000-03-03 | 8,38 | 203.400 | 8,62 | 8,12 | 8,12 | 00:00:00 | | 2000-03-06 | 8,12 | 222.800 | 8,38 | 7,97 | 8,38 | 00:00:00 | | 2000-03-07 | 7,94 | 549.900 | 8,19 | 7,88 | 8,00 | 00:00:00 | | 2000-03-08 | 8,03 | 210.300 | 8,19 | 7,88 | 7,88 | 00:00:00 | | 2000-03-09 | 8,00 | 256.500 | 8,38 | 7,75 | 8,12 | 00:00:00 | | 2000-03-10 | 7,75 | 190.800 | 8,12 | 7,63 | 7,94 | 00:00:00 | | 2000-03-13 | 7,37 | 351.000 | 7,94 | 7,19 | 7,78 | 00:00:00 | | 2000-03-14 | 7,19 | 800.400 | 7,50 | 7,19 | 7,31 | 00:00:00 | | 2000-03-15 | 7,22 | 140.000 | 7,28 | 7,13 | 7,19 | 00:00:00 | | 2000-03-16 | 7,69 | 284.400 | 7,69 | 7,19 | 7,27 | 00:00:00 | | 2000-03-17 | 7,91 | 215.700 | 8,12 | 7,63 | 7,63 | 00:00:00 | | 2000-03-20 | 7,88 | 1.171.200 | 8,03 | 7,81 | 7,81 | 00:00:00 | | 2000-03-21 | 8,06 | 1.205.400 | 8,12 | 7,81 | 7,88 | 00:00:00 | | 2000-03-22 | 8,19 | 316.800 | 8,25 | 7,88 | 8,19 | 00:00:00 | | 2000-03-23 | 8,38 | 278.100 | 8,38 | 7,88 | 8,17 | 00:00:00 | | 2000-03-24 | 8,25 | 438.600 | 8,44 | 8,06 | 8,44 | 00:00:00 | | 2000-03-27 | 8,06 | 221.000 | 8,28 | 8,00 | 8,06 | 00:00:00 | | 2000-03-28 | 7,94 | 590.700 | 8,12 | 7,88 | 8,06 | 00:00:00 | | 2000-03-29 | 8,06 | 174.900 | 8,25 | 7,94 | 8,03 | 00:00:00 | | 2000-03-30 | 8,12 | 244.400 | 8,19 | 7,94 | 8,06 | 00:00:00 | | 2000-03-31 | 8,50 | 405.000 | 8,62 | 8,12 | 8,12 | 00:00:00 | | 2000-04-03 | 8,56 | 333.400 | 8,69 | 8,38 | 8,50 | 00:00:00 | | 2000-04-04 | 8,56 | 571.800 | 8,75 | 8,25 | 8,38 | 00:00:00 | | 2000-04-05 | 9,28 | 356.800 | 9,50 | 8,50 | 8,50 | 00:00:00 | | 2000-04-06 | 9,16 | 451.400 | 9,31 | 9,00 | 9,19 | 00:00:00 | | 2000-04-07 | 9,44 | 200.700 | 9,56 | 8,94 | 8,97 | 00:00:00 | | 2000-04-10 | 8,84 | 272.100 | 9,19 | 8,62 | 9,16 | 00:00:00 | | 2000-04-11 | 8,81 | 133.200 | 9,38 | 8,75 | 8,75 | 00:00:00 | | 2000-04-12 | 8,75 | 182.100 | 8,94 | 8,31 | 8,94 | 00:00:00 | | 2000-04-13 | 9,25 | 314.100 | 9,25 | 8,62 | 8,62 | 00:00:00 | | 2000-04-14 | 8,81 | 440.100 | 9,25 | 8,81 | 9,16 | 00:00:00 | | 2000-04-17 | 8,87 | 1.276.800 | 9,00 | 8,62 | 9,00 | 00:00:00 | | 2000-04-18 | 9,75 | 796.000 | 9,88 | 8,81 | 8,81 | 00:00:00 | | 2000-04-19 | 9,81 | 299.700 | 9,94 | 9,69 | 9,69 | 00:00:00 | | 2000-04-20 | 10,37 | 343.800 | 10,37 | 9,81 | 9,88 | 00:00:00 | | 2000-04-24 | 9,56 | 283.800 | 10,16 | 9,50 | 10,06 | 00:00:00 | | 2000-04-25 | 9,88 | 256.200 | 10,00 | 9,56 | 9,56 | 00:00:00 | | 2000-04-26 | 10,00 | 157.500 | 10,00 | 9,62 | 9,62 | 00:00:00 | | 2000-04-27 | 9,94 | 369.900 | 9,94 | 9,81 | 9,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
