|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 28,87 | 631.500 | 28,94 | 27,81 | 28,05 | 00:00:00 | | 2003-03-14 | 28,22 | 1.126.500 | 29,60 | 28,18 | 29,15 | 00:00:00 | | 2003-03-17 | 29,52 | 927.300 | 29,61 | 28,13 | 28,17 | 00:00:00 | | 2003-03-18 | 30,40 | 1.733.000 | 30,40 | 29,65 | 29,82 | 00:00:00 | | 2003-03-19 | 31,10 | 1.591.500 | 31,10 | 30,25 | 30,40 | 00:00:00 | | 2003-03-20 | 31,31 | 1.020.300 | 31,50 | 30,40 | 31,10 | 00:00:00 | | 2003-03-21 | 32,01 | 1.292.800 | 32,04 | 31,08 | 31,15 | 00:00:00 | | 2003-03-24 | 31,10 | 1.042.500 | 31,86 | 30,90 | 31,85 | 00:00:00 | | 2003-03-25 | 31,01 | 1.527.600 | 31,25 | 30,70 | 31,25 | 00:00:00 | | 2003-03-26 | 30,70 | 1.025.700 | 31,20 | 30,50 | 31,20 | 00:00:00 | | 2003-03-27 | 30,98 | 640.200 | 31,05 | 30,43 | 30,51 | 00:00:00 | | 2003-03-28 | 32,07 | 1.184.000 | 32,19 | 30,85 | 30,90 | 00:00:00 | | 2003-03-31 | 32,90 | 2.090.700 | 33,40 | 31,03 | 31,60 | 00:00:00 | | 2003-04-01 | 32,63 | 1.231.600 | 33,23 | 32,45 | 32,86 | 00:00:00 | | 2003-04-02 | 33,15 | 684.900 | 33,75 | 33,04 | 33,40 | 00:00:00 | | 2003-04-03 | 33,13 | 794.400 | 33,50 | 32,56 | 33,16 | 00:00:00 | | 2003-04-04 | 33,20 | 791.600 | 33,71 | 32,85 | 33,25 | 00:00:00 | | 2003-04-07 | 33,40 | 1.032.000 | 33,99 | 33,20 | 33,60 | 00:00:00 | | 2003-04-08 | 33,00 | 536.000 | 33,40 | 32,75 | 33,40 | 00:00:00 | | 2003-04-09 | 31,99 | 742.500 | 33,15 | 31,90 | 33,01 | 00:00:00 | | 2003-04-10 | 31,93 | 1.464.600 | 32,06 | 31,04 | 31,99 | 00:00:00 | | 2003-04-11 | 32,69 | 996.600 | 32,84 | 31,93 | 31,93 | 00:00:00 | | 2003-04-14 | 34,00 | 1.477.200 | 34,15 | 32,45 | 32,45 | 00:00:00 | | 2003-04-15 | 34,05 | 1.620.900 | 34,08 | 33,26 | 34,00 | 00:00:00 | | 2003-04-16 | 32,11 | 2.849.100 | 34,40 | 32,05 | 34,28 | 00:00:00 | | 2003-04-17 | 33,66 | 932.100 | 33,67 | 32,50 | 32,50 | 00:00:00 | | 2003-04-21 | 33,19 | 1.866.000 | 33,79 | 33,17 | 33,66 | 00:00:00 | | 2003-04-22 | 33,98 | 1.084.500 | 34,19 | 33,00 | 33,05 | 00:00:00 | | 2003-04-23 | 34,10 | 1.053.600 | 34,10 | 33,29 | 33,79 | 00:00:00 | | 2003-04-24 | 34,21 | 782.600 | 34,80 | 33,51 | 34,46 | 00:00:00 | | 2003-04-25 | 33,78 | 830.400 | 34,42 | 33,43 | 34,00 | 00:00:00 | | 2003-04-28 | 34,75 | 825.900 | 34,82 | 33,74 | 33,78 | 00:00:00 | | 2003-04-29 | 39,25 | 4.308.300 | 39,75 | 36,00 | 36,00 | 00:00:00 | | 2003-04-30 | 40,82 | 3.599.700 | 41,02 | 38,75 | 39,25 | 00:00:00 | | 2003-05-01 | 38,41 | 12.933.300 | 40,16 | 37,98 | 40,16 | 00:00:00 | | 2003-05-02 | 37,90 | 3.826.500 | 38,67 | 37,25 | 38,41 | 00:00:00 | | 2003-05-05 | 39,10 | 2.138.100 | 39,25 | 38,55 | 38,75 | 00:00:00 | | 2003-05-06 | 39,85 | 2.576.100 | 40,55 | 39,30 | 39,36 | 00:00:00 | | 2003-05-07 | 39,35 | 1.476.000 | 40,39 | 39,19 | 39,75 | 00:00:00 | | 2003-05-08 | 38,90 | 2.334.200 | 39,40 | 38,90 | 39,30 | 00:00:00 | | 2003-05-09 | 39,25 | 2.163.000 | 39,60 | 39,00 | 39,00 | 00:00:00 | | 2003-05-12 | 39,43 | 1.537.800 | 39,90 | 38,95 | 39,15 | 00:00:00 | | 2003-05-13 | 39,47 | 1.189.400 | 39,69 | 39,20 | 39,20 | 00:00:00 | | 2003-05-14 | 39,83 | 1.391.700 | 39,99 | 39,50 | 39,50 | 00:00:00 | | 2003-05-15 | 39,80 | 1.008.900 | 39,99 | 39,57 | 39,99 | 00:00:00 | | 2003-05-16 | 41,37 | 2.660.000 | 41,82 | 39,78 | 39,80 | 00:00:00 | | 2003-05-19 | 41,10 | 2.212.500 | 41,99 | 41,01 | 41,27 | 00:00:00 | | 2003-05-20 | 42,43 | 2.656.800 | 42,93 | 41,39 | 41,45 | 00:00:00 | | 2003-05-21 | 42,10 | 2.249.100 | 42,75 | 41,50 | 42,27 | 00:00:00 | | 2003-05-22 | 42,53 | 1.598.400 | 42,86 | 41,70 | 42,35 | 00:00:00 | | 2003-05-23 | 43,10 | 1.368.300 | 43,50 | 42,30 | 42,30 | 00:00:00 | | 2003-05-27 | 43,32 | 1.461.900 | 43,77 | 42,70 | 42,80 | 00:00:00 | | 2003-05-28 | 43,99 | 3.250.200 | 44,20 | 43,22 | 43,30 | 00:00:00 | | 2003-05-29 | 43,87 | 1.786.000 | 44,34 | 42,70 | 44,05 | 00:00:00 | | 2003-05-30 | 43,66 | 1.706.800 | 44,00 | 43,38 | 44,00 | 00:00:00 | | 2003-06-02 | 44,33 | 2.138.400 | 45,31 | 44,32 | 45,00 | 00:00:00 | | 2003-06-03 | 43,77 | 1.284.800 | 44,70 | 43,25 | 44,65 | 00:00:00 | | 2003-06-04 | 44,68 | 1.058.100 | 45,20 | 43,85 | 44,25 | 00:00:00 | | 2003-06-05 | 44,80 | 1.173.300 | 45,40 | 44,60 | 44,70 | 00:00:00 | | 2003-06-06 | 45,82 | 1.370.700 | 46,59 | 45,19 | 45,25 | 00:00:00 | | 2003-06-09 | 44,95 | 1.509.000 | 46,42 | 44,70 | 45,92 | 00:00:00 | | 2003-06-10 | 45,03 | 1.895.800 | 45,90 | 45,00 | 45,75 | 00:00:00 | | 2003-06-11 | 46,12 | 2.662.800 | 46,27 | 44,97 | 45,24 | 00:00:00 | | 2003-06-12 | 45,85 | 1.926.300 | 46,66 | 45,68 | 46,50 | 00:00:00 | | 2003-06-13 | 45,13 | 1.705.000 | 46,25 | 44,50 | 45,35 | 00:00:00 | | 2003-06-16 | 45,99 | 2.126.400 | 46,18 | 45,58 | 46,12 | 00:00:00 | | 2003-06-17 | 45,50 | 2.125.200 | 46,64 | 45,47 | 46,20 | 00:00:00 | | 2003-06-18 | 46,39 | 1.624.500 | 47,19 | 45,40 | 45,50 | 00:00:00 | | 2003-06-19 | 45,21 | 1.824.000 | 47,15 | 45,17 | 46,88 | 00:00:00 | | 2003-06-20 | 45,72 | 1.055.700 | 45,97 | 44,50 | 45,46 | 00:00:00 | | 2003-06-23 | 43,31 | 3.310.600 | 45,71 | 42,61 | 45,71 | 00:00:00 | | 2003-06-24 | 43,73 | 1.408.800 | 44,54 | 43,21 | 43,31 | 00:00:00 | | 2003-06-25 | 43,42 | 874.200 | 44,85 | 43,33 | 43,69 | 00:00:00 | | 2003-06-26 | 44,67 | 872.100 | 44,95 | 43,42 | 43,67 | 00:00:00 | | 2003-06-27 | 44,98 | 1.195.200 | 45,29 | 44,64 | 44,92 | 00:00:00 | | 2003-06-30 | 46,16 | 1.762.800 | 46,30 | 45,10 | 45,10 | 00:00:00 | | 2003-07-01 | 46,02 | 1.380.600 | 46,48 | 44,62 | 46,16 | 00:00:00 | | 2003-07-02 | 47,62 | 1.903.200 | 47,85 | 46,00 | 46,02 | 00:00:00 | | 2003-07-03 | 48,17 | 770.700 | 48,80 | 47,45 | 47,85 | 00:00:00 | | 2003-07-07 | 49,95 | 2.350.200 | 50,40 | 48,75 | 48,95 | 00:00:00 | | 2003-07-08 | 50,27 | 1.706.000 | 50,67 | 49,58 | 49,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
