|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 30,62 | 760.500 | 30,98 | 30,30 | 30,42 | 00:00:00 | | 2002-11-15 | 31,90 | 1.432.500 | 32,40 | 30,36 | 30,40 | 00:00:00 | | 2002-11-18 | 32,05 | 811.800 | 32,59 | 31,42 | 32,38 | 00:00:00 | | 2002-11-19 | 30,95 | 1.190.200 | 32,02 | 30,30 | 32,00 | 00:00:00 | | 2002-11-20 | 30,47 | 1.860.600 | 30,53 | 29,27 | 30,50 | 00:00:00 | | 2002-11-21 | 30,50 | 2.991.900 | 31,08 | 28,80 | 30,51 | 00:00:00 | | 2002-11-22 | 29,85 | 1.497.600 | 30,75 | 29,85 | 30,50 | 00:00:00 | | 2002-11-25 | 26,65 | 8.624.400 | 29,86 | 25,25 | 29,86 | 00:00:00 | | 2002-11-26 | 27,42 | 2.284.600 | 27,80 | 26,80 | 27,00 | 00:00:00 | | 2002-11-27 | 28,25 | 998.400 | 28,26 | 27,75 | 28,00 | 00:00:00 | | 2002-11-29 | 28,75 | 573.800 | 28,95 | 28,40 | 28,60 | 00:00:00 | | 2002-12-02 | 27,79 | 1.844.600 | 29,57 | 27,66 | 29,50 | 00:00:00 | | 2002-12-03 | 27,80 | 1.568.400 | 28,25 | 27,03 | 27,79 | 00:00:00 | | 2002-12-04 | 29,67 | 2.520.300 | 29,83 | 27,80 | 27,80 | 00:00:00 | | 2002-12-05 | 29,35 | 1.583.100 | 30,00 | 28,91 | 29,68 | 00:00:00 | | 2002-12-06 | 29,52 | 1.509.000 | 29,90 | 28,70 | 29,35 | 00:00:00 | | 2002-12-09 | 29,19 | 791.100 | 30,25 | 29,10 | 29,52 | 00:00:00 | | 2002-12-10 | 29,42 | 934.200 | 29,60 | 28,50 | 29,05 | 00:00:00 | | 2002-12-11 | 29,70 | 850.500 | 30,20 | 29,41 | 29,59 | 00:00:00 | | 2002-12-12 | 29,31 | 624.900 | 29,89 | 29,15 | 29,80 | 00:00:00 | | 2002-12-13 | 28,90 | 627.900 | 29,31 | 28,37 | 29,31 | 00:00:00 | | 2002-12-16 | 29,45 | 450.900 | 29,53 | 28,78 | 28,92 | 00:00:00 | | 2002-12-17 | 29,58 | 358.800 | 29,70 | 29,10 | 29,65 | 00:00:00 | | 2002-12-18 | 28,68 | 3.595.800 | 28,95 | 27,76 | 28,15 | 00:00:00 | | 2002-12-19 | 29,35 | 1.872.900 | 29,54 | 28,68 | 28,68 | 00:00:00 | | 2002-12-20 | 29,25 | 1.114.800 | 29,50 | 29,01 | 29,40 | 00:00:00 | | 2002-12-23 | 30,20 | 966.300 | 30,30 | 29,10 | 29,10 | 00:00:00 | | 2002-12-24 | 30,43 | 591.000 | 30,60 | 29,95 | 30,20 | 00:00:00 | | 2002-12-26 | 29,65 | 392.700 | 30,50 | 29,25 | 30,50 | 00:00:00 | | 2002-12-27 | 29,21 | 297.300 | 29,58 | 28,87 | 29,55 | 00:00:00 | | 2002-12-30 | 29,20 | 707.800 | 29,40 | 28,67 | 29,25 | 00:00:00 | | 2002-12-31 | 29,03 | 666.400 | 29,30 | 28,72 | 29,30 | 00:00:00 | | 2003-01-02 | 30,80 | 1.033.600 | 30,85 | 29,20 | 29,20 | 00:00:00 | | 2003-01-03 | 30,24 | 861.300 | 31,33 | 29,92 | 30,99 | 00:00:00 | | 2003-01-06 | 29,96 | 1.307.200 | 30,25 | 29,70 | 30,25 | 00:00:00 | | 2003-01-07 | 29,82 | 701.100 | 29,95 | 28,90 | 29,75 | 00:00:00 | | 2003-01-08 | 29,37 | 485.700 | 30,07 | 29,11 | 30,07 | 00:00:00 | | 2003-01-09 | 29,40 | 785.100 | 29,65 | 29,14 | 29,52 | 00:00:00 | | 2003-01-10 | 28,40 | 1.900.500 | 29,40 | 27,75 | 29,40 | 00:00:00 | | 2003-01-13 | 27,86 | 1.329.000 | 28,41 | 27,40 | 28,41 | 00:00:00 | | 2003-01-14 | 27,74 | 1.231.800 | 28,06 | 27,20 | 28,06 | 00:00:00 | | 2003-01-15 | 27,36 | 840.200 | 27,80 | 27,22 | 27,60 | 00:00:00 | | 2003-01-16 | 27,29 | 1.984.000 | 27,75 | 27,00 | 27,60 | 00:00:00 | | 2003-01-17 | 28,43 | 2.107.800 | 28,56 | 27,11 | 27,18 | 00:00:00 | | 2003-01-21 | 28,59 | 849.000 | 29,22 | 28,52 | 28,80 | 00:00:00 | | 2003-01-22 | 28,44 | 794.400 | 28,84 | 28,10 | 28,36 | 00:00:00 | | 2003-01-23 | 29,02 | 827.100 | 29,62 | 28,79 | 29,15 | 00:00:00 | | 2003-01-24 | 27,99 | 588.900 | 29,10 | 27,95 | 29,10 | 00:00:00 | | 2003-01-27 | 27,23 | 724.500 | 27,98 | 27,00 | 27,76 | 00:00:00 | | 2003-01-28 | 27,44 | 740.100 | 27,72 | 27,24 | 27,40 | 00:00:00 | | 2003-01-29 | 27,88 | 1.149.300 | 28,10 | 26,81 | 27,45 | 00:00:00 | | 2003-01-30 | 27,03 | 1.069.500 | 28,09 | 26,66 | 28,06 | 00:00:00 | | 2003-01-31 | 27,75 | 1.271.100 | 27,75 | 26,61 | 27,02 | 00:00:00 | | 2003-02-03 | 26,07 | 1.979.400 | 27,99 | 25,60 | 27,83 | 00:00:00 | | 2003-02-04 | 25,62 | 1.533.600 | 26,00 | 25,16 | 26,00 | 00:00:00 | | 2003-02-05 | 25,39 | 1.434.900 | 25,98 | 25,17 | 25,75 | 00:00:00 | | 2003-02-06 | 25,47 | 2.089.400 | 26,74 | 25,34 | 26,50 | 00:00:00 | | 2003-02-07 | 26,30 | 2.114.600 | 26,55 | 26,09 | 26,10 | 00:00:00 | | 2003-02-10 | 26,58 | 847.500 | 26,83 | 26,31 | 26,38 | 00:00:00 | | 2003-02-11 | 26,51 | 2.855.400 | 26,88 | 26,35 | 26,60 | 00:00:00 | | 2003-02-12 | 25,37 | 2.425.200 | 26,80 | 25,15 | 26,75 | 00:00:00 | | 2003-02-13 | 25,82 | 1.441.800 | 25,82 | 25,17 | 25,37 | 00:00:00 | | 2003-02-14 | 25,40 | 7.082.600 | 25,69 | 24,30 | 25,25 | 00:00:00 | | 2003-02-18 | 26,82 | 2.496.300 | 27,03 | 25,42 | 25,45 | 00:00:00 | | 2003-02-19 | 27,49 | 2.375.700 | 27,79 | 26,73 | 26,80 | 00:00:00 | | 2003-02-20 | 27,60 | 1.422.300 | 27,83 | 27,35 | 27,75 | 00:00:00 | | 2003-02-21 | 28,27 | 1.351.200 | 28,29 | 27,60 | 27,60 | 00:00:00 | | 2003-02-24 | 27,36 | 1.150.600 | 28,36 | 27,23 | 28,27 | 00:00:00 | | 2003-02-25 | 27,45 | 1.337.400 | 27,60 | 26,32 | 26,75 | 00:00:00 | | 2003-02-26 | 27,75 | 629.700 | 27,91 | 27,30 | 27,45 | 00:00:00 | | 2003-02-27 | 28,09 | 995.700 | 28,14 | 27,52 | 27,85 | 00:00:00 | | 2003-02-28 | 28,33 | 1.047.200 | 28,50 | 28,03 | 28,15 | 00:00:00 | | 2003-03-03 | 28,25 | 567.000 | 28,84 | 28,07 | 28,65 | 00:00:00 | | 2003-03-04 | 28,18 | 697.800 | 28,75 | 28,03 | 28,15 | 00:00:00 | | 2003-03-05 | 28,57 | 779.400 | 28,85 | 27,98 | 28,15 | 00:00:00 | | 2003-03-06 | 28,85 | 921.300 | 29,00 | 28,25 | 28,50 | 00:00:00 | | 2003-03-07 | 29,20 | 953.700 | 29,30 | 28,51 | 28,60 | 00:00:00 | | 2003-03-10 | 28,52 | 690.000 | 29,16 | 28,39 | 29,13 | 00:00:00 | | 2003-03-11 | 28,06 | 658.800 | 28,88 | 27,86 | 28,80 | 00:00:00 | | 2003-03-12 | 27,84 | 695.100 | 28,00 | 27,30 | 27,76 | 00:00:00 | | 2003-03-13 | 28,87 | 631.500 | 28,94 | 27,81 | 28,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
