|
 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 | | 2003-07-08 | 50,27 | 1.706.000 | 50,67 | 49,58 | 49,95 | 00:00:00 | | 2003-07-09 | 50,05 | 1.132.500 | 50,55 | 49,63 | 50,10 | 00:00:00 | | 2003-07-10 | 49,87 | 1.282.500 | 50,61 | 49,67 | 50,10 | 00:00:00 | | 2003-07-11 | 51,45 | 1.346.800 | 51,50 | 49,87 | 49,87 | 00:00:00 | | 2003-07-14 | 52,01 | 1.270.800 | 52,76 | 51,60 | 51,75 | 00:00:00 | | 2003-07-15 | 51,58 | 1.276.500 | 52,90 | 51,14 | 52,60 | 00:00:00 | | 2003-07-16 | 49,80 | 2.236.500 | 51,90 | 49,55 | 51,80 | 00:00:00 | | 2003-07-17 | 50,16 | 1.286.400 | 50,60 | 49,50 | 49,79 | 00:00:00 | | 2003-07-18 | 49,73 | 857.700 | 50,06 | 49,13 | 50,05 | 00:00:00 | | 2003-07-21 | 50,24 | 543.300 | 50,93 | 49,78 | 49,93 | 00:00:00 | | 2003-07-22 | 50,27 | 991.800 | 50,39 | 49,25 | 50,24 | 00:00:00 | | 2003-07-23 | 50,07 | 1.506.900 | 51,04 | 49,65 | 50,70 | 00:00:00 | | 2003-07-24 | 49,51 | 1.191.600 | 50,35 | 49,48 | 50,25 | 00:00:00 | | 2003-07-25 | 50,97 | 1.180.200 | 51,00 | 49,30 | 49,35 | 00:00:00 | | 2003-07-28 | 53,13 | 1.747.200 | 53,35 | 51,30 | 51,30 | 00:00:00 | | 2003-07-29 | 55,77 | 5.027.400 | 57,88 | 55,23 | 56,00 | 00:00:00 | | 2003-07-30 | 56,25 | 2.235.900 | 56,70 | 55,35 | 56,50 | 00:00:00 | | 2003-07-31 | 53,87 | 2.697.300 | 56,26 | 53,35 | 56,25 | 00:00:00 | | 2003-08-01 | 52,78 | 1.657.500 | 54,60 | 52,68 | 53,67 | 00:00:00 | | 2003-08-04 | 52,56 | 1.437.600 | 53,25 | 51,45 | 52,90 | 00:00:00 | | 2003-08-05 | 50,27 | 2.169.900 | 52,34 | 50,00 | 52,10 | 00:00:00 | | 2003-08-06 | 46,95 | 5.746.500 | 50,50 | 45,49 | 50,50 | 00:00:00 | | 2003-08-07 | 48,42 | 1.905.300 | 48,63 | 46,50 | 46,95 | 00:00:00 | | 2003-08-08 | 48,79 | 982.200 | 49,50 | 48,39 | 48,42 | 00:00:00 | | 2003-08-11 | 48,92 | 1.157.000 | 49,90 | 48,60 | 48,60 | 00:00:00 | | 2003-08-12 | 48,57 | 1.131.900 | 49,20 | 47,65 | 49,20 | 00:00:00 | | 2003-08-13 | 48,61 | 775.400 | 49,40 | 48,43 | 48,75 | 00:00:00 | | 2003-08-14 | 48,55 | 861.300 | 49,21 | 48,34 | 48,66 | 00:00:00 | | 2003-08-15 | 48,09 | 410.100 | 48,44 | 47,74 | 48,40 | 00:00:00 | | 2003-08-18 | 48,70 | 888.300 | 49,23 | 48,02 | 48,05 | 00:00:00 | | 2003-08-19 | 49,27 | 887.800 | 49,39 | 48,86 | 49,05 | 00:00:00 | | 2003-08-20 | 48,55 | 700.500 | 49,24 | 48,40 | 49,20 | 00:00:00 | | 2003-08-21 | 48,23 | 866.400 | 48,95 | 47,76 | 48,70 | 00:00:00 | | 2003-08-22 | 47,20 | 1.376.400 | 48,50 | 46,95 | 48,50 | 00:00:00 | | 2003-08-25 | 47,10 | 769.200 | 47,51 | 46,50 | 47,00 | 00:00:00 | | 2003-08-26 | 47,09 | 1.009.800 | 47,25 | 46,28 | 47,05 | 00:00:00 | | 2003-08-27 | 46,74 | 1.104.000 | 47,35 | 46,50 | 47,06 | 00:00:00 | | 2003-08-28 | 46,75 | 1.153.200 | 47,25 | 46,65 | 47,25 | 00:00:00 | | 2003-08-29 | 46,94 | 642.900 | 47,02 | 46,70 | 46,75 | 00:00:00 | | 2003-09-02 | 47,75 | 1.510.200 | 47,75 | 46,70 | 47,00 | 00:00:00 | | 2003-09-03 | 50,38 | 2.798.100 | 50,52 | 48,02 | 48,05 | 00:00:00 | | 2003-09-04 | 49,83 | 2.232.000 | 50,38 | 49,49 | 50,38 | 00:00:00 | | 2003-09-05 | 50,97 | 2.608.500 | 51,29 | 50,20 | 50,22 | 00:00:00 | | 2003-09-08 | 52,75 | 2.438.400 | 53,30 | 51,05 | 51,05 | 00:00:00 | | 2003-09-09 | 52,17 | 2.013.600 | 52,89 | 51,90 | 52,75 | 00:00:00 | | 2003-09-10 | 51,49 | 2.047.000 | 52,01 | 51,25 | 51,25 | 00:00:00 | | 2003-09-11 | 51,60 | 1.526.100 | 51,76 | 51,30 | 51,56 | 00:00:00 | | 2003-09-12 | 52,20 | 1.197.600 | 52,30 | 51,39 | 51,50 | 00:00:00 | | 2003-09-15 | 52,78 | 1.513.400 | 52,89 | 52,05 | 52,45 | 00:00:00 | | 2003-09-16 | 53,10 | 1.239.600 | 53,23 | 52,80 | 53,20 | 00:00:00 | | 2003-09-17 | 53,17 | 1.292.400 | 53,32 | 52,55 | 53,10 | 00:00:00 | | 2003-09-18 | 53,44 | 1.146.200 | 53,59 | 53,08 | 53,25 | 00:00:00 | | 2003-09-19 | 53,31 | 874.500 | 53,57 | 53,07 | 53,55 | 00:00:00 | | 2003-09-22 | 52,29 | 1.667.100 | 53,25 | 52,18 | 53,25 | 00:00:00 | | 2003-09-23 | 52,10 | 910.400 | 52,39 | 51,72 | 52,29 | 00:00:00 | | 2003-09-24 | 51,61 | 670.800 | 52,03 | 51,40 | 51,90 | 00:00:00 | | 2003-09-25 | 51,36 | 998.700 | 51,88 | 51,09 | 51,80 | 00:00:00 | | 2003-09-26 | 50,98 | 916.200 | 51,61 | 50,70 | 51,33 | 00:00:00 | | 2003-09-29 | 52,10 | 911.700 | 52,15 | 50,90 | 51,15 | 00:00:00 | | 2003-09-30 | 52,74 | 1.272.600 | 52,87 | 51,89 | 52,00 | 00:00:00 | | 2003-10-01 | 53,59 | 2.011.000 | 53,70 | 52,10 | 52,74 | 00:00:00 | | 2003-10-02 | 53,10 | 1.203.000 | 53,52 | 52,81 | 53,50 | 00:00:00 | | 2003-10-03 | 53,38 | 971.600 | 53,85 | 53,12 | 53,70 | 00:00:00 | | 2003-10-06 | 52,45 | 1.422.300 | 53,58 | 52,35 | 53,58 | 00:00:00 | | 2003-10-07 | 52,89 | 1.293.900 | 53,17 | 51,70 | 52,20 | 00:00:00 | | 2003-10-08 | 52,93 | 1.072.500 | 53,55 | 52,75 | 53,00 | 00:00:00 | | 2003-10-09 | 53,85 | 1.412.600 | 54,35 | 53,01 | 53,15 | 00:00:00 | | 2003-10-10 | 54,18 | 518.400 | 54,30 | 53,40 | 54,00 | 00:00:00 | | 2003-10-13 | 55,25 | 1.769.700 | 55,69 | 54,18 | 54,18 | 00:00:00 | | 2003-10-14 | 55,45 | 1.835.400 | 55,70 | 55,05 | 55,65 | 00:00:00 | | 2003-10-15 | 54,75 | 1.431.600 | 55,85 | 54,62 | 55,60 | 00:00:00 | | 2003-10-16 | 55,63 | 1.099.800 | 55,72 | 54,60 | 54,75 | 00:00:00 | | 2003-10-17 | 54,43 | 1.179.000 | 55,85 | 54,15 | 55,64 | 00:00:00 | | 2003-10-20 | 56,17 | 874.500 | 56,25 | 55,00 | 55,00 | 00:00:00 | | 2003-10-21 | 57,31 | 1.013.800 | 57,51 | 56,05 | 56,21 | 00:00:00 | | 2003-10-22 | 55,96 | 786.300 | 57,10 | 55,65 | 57,10 | 00:00:00 | | 2003-10-23 | 57,03 | 1.062.000 | 57,10 | 55,10 | 55,96 | 00:00:00 | | 2003-10-24 | 57,10 | 1.216.500 | 57,25 | 55,85 | 57,00 | 00:00:00 | | 2003-10-27 | 58,22 | 3.988.200 | 59,90 | 56,80 | 58,60 | 00:00:00 | | 2003-10-28 | 58,00 | 1.405.800 | 58,85 | 57,63 | 58,80 | 00:00:00 | | 2003-10-29 | 57,95 | 1.041.900 | 58,18 | 57,60 | 58,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
