|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 57,95 | 1.041.900 | 58,18 | 57,60 | 58,00 | 00:00:00 | | 2003-10-30 | 54,34 | 6.761.700 | 60,00 | 53,45 | 59,00 | 00:00:00 | | 2003-10-31 | 54,75 | 2.274.900 | 55,70 | 54,31 | 54,55 | 00:00:00 | | 2003-11-03 | 53,64 | 2.788.600 | 55,25 | 53,60 | 55,25 | 00:00:00 | | 2003-11-04 | 53,13 | 2.167.200 | 54,03 | 52,64 | 53,65 | 00:00:00 | | 2003-11-05 | 53,56 | 1.886.700 | 54,07 | 53,02 | 53,30 | 00:00:00 | | 2003-11-06 | 53,81 | 1.651.200 | 54,19 | 53,10 | 53,65 | 00:00:00 | | 2003-11-07 | 53,75 | 1.472.700 | 54,22 | 53,40 | 53,82 | 00:00:00 | | 2003-11-10 | 54,38 | 1.652.700 | 54,40 | 53,48 | 53,50 | 00:00:00 | | 2003-11-11 | 54,55 | 1.561.500 | 54,90 | 54,01 | 54,38 | 00:00:00 | | 2003-11-12 | 56,20 | 1.603.200 | 56,42 | 54,54 | 54,90 | 00:00:00 | | 2003-11-13 | 57,93 | 1.873.200 | 58,19 | 56,26 | 56,26 | 00:00:00 | | 2003-11-14 | 57,98 | 928.800 | 58,50 | 57,49 | 57,94 | 00:00:00 | | 2003-11-17 | 57,98 | 1.191.600 | 58,01 | 56,29 | 57,80 | 00:00:00 | | 2003-11-18 | 57,99 | 1.194.300 | 58,49 | 57,60 | 58,20 | 00:00:00 | | 2003-11-19 | 58,70 | 1.002.000 | 58,92 | 57,16 | 58,30 | 00:00:00 | | 2003-11-20 | 57,38 | 981.300 | 58,70 | 57,25 | 58,70 | 00:00:00 | | 2003-11-21 | 57,72 | 1.051.800 | 57,88 | 56,42 | 57,05 | 00:00:00 | | 2003-11-24 | 58,52 | 1.237.500 | 59,00 | 58,16 | 58,20 | 00:00:00 | | 2003-11-25 | 60,95 | 1.939.500 | 61,29 | 58,80 | 58,95 | 00:00:00 | | 2003-11-26 | 59,64 | 2.094.900 | 60,75 | 58,43 | 60,70 | 00:00:00 | | 2003-11-28 | 59,90 | 526.800 | 60,34 | 59,80 | 59,80 | 00:00:00 | | 2003-12-01 | 62,01 | 2.019.900 | 62,50 | 60,80 | 61,75 | 00:00:00 | | 2003-12-02 | 62,69 | 1.101.600 | 63,25 | 62,01 | 62,10 | 00:00:00 | | 2003-12-03 | 63,18 | 1.425.000 | 64,17 | 63,15 | 63,55 | 00:00:00 | | 2003-12-04 | 61,25 | 2.001.200 | 62,24 | 60,93 | 61,75 | 00:00:00 | | 2003-12-05 | 60,83 | 901.500 | 61,57 | 60,59 | 61,30 | 00:00:00 | | 2003-12-08 | 61,50 | 1.190.700 | 61,89 | 60,50 | 61,00 | 00:00:00 | | 2003-12-09 | 60,50 | 812.100 | 62,00 | 60,35 | 61,75 | 00:00:00 | | 2003-12-10 | 59,71 | 1.807.200 | 59,91 | 59,23 | 59,50 | 00:00:00 | | 2003-12-11 | 60,65 | 1.057.000 | 60,84 | 59,55 | 59,60 | 00:00:00 | | 2003-12-12 | 60,33 | 589.800 | 60,70 | 60,00 | 60,45 | 00:00:00 | | 2003-12-15 | 60,40 | 1.144.800 | 61,79 | 60,25 | 61,75 | 00:00:00 | | 2003-12-16 | 61,30 | 1.182.000 | 61,38 | 60,15 | 60,55 | 00:00:00 | | 2003-12-17 | 62,13 | 1.141.200 | 62,24 | 61,06 | 61,45 | 00:00:00 | | 2003-12-18 | 61,95 | 1.117.400 | 62,79 | 61,81 | 62,10 | 00:00:00 | | 2003-12-19 | 61,95 | 1.165.200 | 62,09 | 61,40 | 61,92 | 00:00:00 | | 2003-12-22 | 62,84 | 1.027.500 | 63,04 | 61,75 | 61,80 | 00:00:00 | | 2003-12-23 | 63,28 | 865.400 | 63,61 | 62,53 | 62,74 | 00:00:00 | | 2003-12-24 | 63,66 | 451.500 | 64,07 | 62,82 | 63,50 | 00:00:00 | | 2003-12-26 | 63,40 | 248.400 | 64,15 | 63,40 | 63,95 | 00:00:00 | | 2003-12-29 | 65,76 | 1.195.200 | 65,83 | 63,80 | 64,00 | 00:00:00 | | 2003-12-30 | 65,69 | 794.100 | 66,28 | 65,45 | 65,77 | 00:00:00 | | 2003-12-31 | 64,49 | 873.300 | 65,91 | 64,39 | 65,75 | 00:00:00 | | 2004-01-02 | 65,79 | 708.300 | 66,05 | 64,90 | 64,90 | 00:00:00 | | 2004-01-05 | 61,50 | 3.462.900 | 65,65 | 61,30 | 65,65 | 00:00:00 | | 2004-01-06 | 62,38 | 2.170.800 | 62,95 | 60,70 | 60,76 | 00:00:00 | | 2004-01-07 | 62,06 | 1.302.300 | 62,80 | 61,45 | 62,65 | 00:00:00 | | 2004-01-08 | 63,25 | 1.031.400 | 63,67 | 62,40 | 62,50 | 00:00:00 | | 2004-01-09 | 62,69 | 733.800 | 63,49 | 62,55 | 63,25 | 00:00:00 | | 2004-01-12 | 63,70 | 908.400 | 64,16 | 62,79 | 63,30 | 00:00:00 | | 2004-01-13 | 64,30 | 747.000 | 64,46 | 63,70 | 63,80 | 00:00:00 | | 2004-01-14 | 65,16 | 1.188.900 | 65,16 | 64,20 | 64,25 | 00:00:00 | | 2004-01-15 | 65,86 | 1.148.400 | 66,14 | 64,96 | 65,16 | 00:00:00 | | 2004-01-16 | 66,55 | 733.200 | 66,61 | 65,59 | 65,80 | 00:00:00 | | 2004-01-20 | 66,45 | 1.554.300 | 67,60 | 66,24 | 66,65 | 00:00:00 | | 2004-01-21 | 64,63 | 3.696.800 | 65,24 | 63,79 | 64,50 | 00:00:00 | | 2004-01-22 | 65,40 | 2.197.400 | 65,50 | 64,72 | 64,90 | 00:00:00 | | 2004-01-23 | 64,34 | 1.756.200 | 65,40 | 64,25 | 65,35 | 00:00:00 | | 2004-01-26 | 65,18 | 1.505.400 | 65,28 | 64,05 | 64,25 | 00:00:00 | | 2004-01-27 | 63,79 | 1.443.600 | 65,40 | 63,47 | 65,23 | 00:00:00 | | 2004-01-28 | 64,46 | 1.733.400 | 65,86 | 64,04 | 64,05 | 00:00:00 | | 2004-01-29 | 65,50 | 2.192.100 | 65,95 | 63,40 | 64,70 | 00:00:00 | | 2004-01-30 | 66,30 | 1.027.800 | 66,40 | 64,71 | 65,40 | 00:00:00 | | 2004-02-02 | 44,69 | 1.179.000 | 45,09 | 43,75 | 44,36 | 00:00:00 | | 2004-02-03 | 39,99 | 6.707.600 | 44,00 | 39,80 | 44,00 | 00:00:00 | | 2004-02-04 | 41,80 | 4.761.400 | 41,91 | 40,15 | 40,20 | 00:00:00 | | 2004-02-05 | 41,98 | 2.789.400 | 42,50 | 41,83 | 42,50 | 00:00:00 | | 2004-02-06 | 42,25 | 1.633.200 | 42,50 | 41,60 | 41,95 | 00:00:00 | | 2004-02-09 | 42,74 | 1.547.800 | 43,25 | 42,25 | 42,45 | 00:00:00 | | 2004-02-10 | 42,31 | 2.712.400 | 42,85 | 41,00 | 41,25 | 00:00:00 | | 2004-02-11 | 40,91 | 2.845.000 | 42,40 | 40,15 | 42,06 | 00:00:00 | | 2004-02-12 | 41,90 | 2.632.600 | 42,13 | 41,02 | 41,16 | 00:00:00 | | 2004-02-13 | 42,05 | 1.549.200 | 42,65 | 41,62 | 42,05 | 00:00:00 | | 2004-02-17 | 42,71 | 1.431.800 | 43,10 | 42,10 | 42,30 | 00:00:00 | | 2004-02-18 | 42,23 | 853.500 | 42,69 | 41,77 | 42,40 | 00:00:00 | | 2004-02-19 | 42,29 | 1.107.600 | 42,91 | 42,20 | 42,45 | 00:00:00 | | 2004-02-20 | 41,45 | 1.482.000 | 42,49 | 41,28 | 42,05 | 00:00:00 | | 2004-02-23 | 41,85 | 1.276.800 | 42,19 | 41,70 | 42,00 | 00:00:00 | | 2004-02-24 | 42,25 | 1.268.000 | 42,32 | 41,50 | 41,75 | 00:00:00 | | 2004-02-25 | 42,62 | 1.014.000 | 42,77 | 41,78 | 41,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
