|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 42,62 | 1.014.000 | 42,77 | 41,78 | 41,90 | 00:00:00 | | 2004-02-26 | 42,83 | 642.300 | 43,18 | 42,47 | 42,75 | 00:00:00 | | 2004-02-27 | 43,57 | 1.081.000 | 43,89 | 42,75 | 42,75 | 00:00:00 | | 2004-03-01 | 43,55 | 990.600 | 44,00 | 43,06 | 43,80 | 00:00:00 | | 2004-03-02 | 43,05 | 780.300 | 43,87 | 43,05 | 43,65 | 00:00:00 | | 2004-03-03 | 42,93 | 1.084.000 | 43,15 | 42,69 | 43,05 | 00:00:00 | | 2004-03-04 | 43,18 | 931.200 | 43,25 | 42,48 | 42,95 | 00:00:00 | | 2004-03-05 | 43,50 | 676.000 | 43,87 | 42,91 | 43,00 | 00:00:00 | | 2004-03-08 | 43,08 | 898.800 | 43,89 | 43,05 | 43,87 | 00:00:00 | | 2004-03-09 | 42,73 | 878.000 | 43,00 | 42,60 | 42,90 | 00:00:00 | | 2004-03-10 | 42,14 | 685.600 | 43,10 | 42,10 | 42,74 | 00:00:00 | | 2004-03-11 | 41,85 | 613.800 | 42,49 | 41,71 | 41,71 | 00:00:00 | | 2004-03-12 | 42,75 | 776.200 | 42,96 | 42,40 | 42,75 | 00:00:00 | | 2004-03-15 | 42,76 | 1.117.800 | 43,04 | 42,53 | 42,75 | 00:00:00 | | 2004-03-16 | 41,85 | 1.313.200 | 43,03 | 41,80 | 42,80 | 00:00:00 | | 2004-03-17 | 42,08 | 965.600 | 42,37 | 41,80 | 42,06 | 00:00:00 | | 2004-03-18 | 41,94 | 677.600 | 42,16 | 41,41 | 42,00 | 00:00:00 | | 2004-03-19 | 41,20 | 991.600 | 42,05 | 41,19 | 41,99 | 00:00:00 | | 2004-03-22 | 40,20 | 1.645.000 | 40,80 | 39,90 | 40,80 | 00:00:00 | | 2004-03-23 | 40,33 | 1.084.600 | 40,43 | 39,50 | 40,35 | 00:00:00 | | 2004-03-24 | 39,89 | 928.600 | 40,45 | 39,80 | 40,42 | 00:00:00 | | 2004-03-25 | 40,51 | 776.400 | 40,54 | 39,74 | 40,30 | 00:00:00 | | 2004-03-26 | 40,25 | 521.400 | 40,60 | 40,13 | 40,50 | 00:00:00 | | 2004-03-29 | 41,13 | 823.500 | 41,34 | 40,40 | 40,40 | 00:00:00 | | 2004-03-30 | 41,32 | 586.800 | 41,65 | 40,96 | 41,13 | 00:00:00 | | 2004-03-31 | 42,33 | 1.013.000 | 42,33 | 41,49 | 41,50 | 00:00:00 | | 2004-04-01 | 42,60 | 1.081.400 | 42,98 | 42,33 | 42,33 | 00:00:00 | | 2004-04-02 | 43,47 | 1.148.400 | 43,49 | 42,89 | 42,95 | 00:00:00 | | 2004-04-05 | 46,29 | 3.517.500 | 47,25 | 44,99 | 45,00 | 00:00:00 | | 2004-04-06 | 46,09 | 1.167.900 | 46,53 | 45,71 | 46,35 | 00:00:00 | | 2004-04-07 | 46,42 | 869.000 | 46,63 | 46,01 | 46,09 | 00:00:00 | | 2004-04-08 | 45,98 | 835.400 | 46,65 | 45,79 | 46,65 | 00:00:00 | | 2004-04-12 | 46,18 | 888.800 | 46,22 | 45,52 | 45,98 | 00:00:00 | | 2004-04-13 | 45,51 | 983.800 | 46,59 | 45,20 | 46,25 | 00:00:00 | | 2004-04-14 | 44,81 | 1.080.000 | 45,94 | 44,41 | 45,45 | 00:00:00 | | 2004-04-15 | 41,86 | 3.686.400 | 44,32 | 40,79 | 44,30 | 00:00:00 | | 2004-04-16 | 42,63 | 1.122.600 | 42,79 | 41,51 | 41,86 | 00:00:00 | | 2004-04-19 | 42,83 | 925.500 | 42,98 | 42,49 | 42,60 | 00:00:00 | | 2004-04-20 | 41,79 | 969.600 | 42,52 | 41,78 | 42,25 | 00:00:00 | | 2004-04-21 | 43,12 | 807.800 | 43,25 | 41,90 | 42,10 | 00:00:00 | | 2004-04-22 | 44,74 | 1.329.800 | 44,74 | 43,02 | 43,02 | 00:00:00 | | 2004-04-23 | 44,16 | 695.200 | 44,55 | 43,42 | 44,52 | 00:00:00 | | 2004-04-26 | 44,65 | 1.322.600 | 44,74 | 43,16 | 43,65 | 00:00:00 | | 2004-04-27 | 43,79 | 1.806.800 | 45,25 | 43,66 | 45,25 | 00:00:00 | | 2004-04-28 | 42,75 | 2.350.400 | 43,58 | 42,11 | 43,32 | 00:00:00 | | 2004-04-29 | 42,14 | 1.934.400 | 43,03 | 41,78 | 42,31 | 00:00:00 | | 2004-04-30 | 41,84 | 1.240.000 | 42,50 | 41,20 | 42,50 | 00:00:00 | | 2004-05-03 | 42,52 | 1.409.700 | 42,66 | 41,35 | 41,85 | 00:00:00 | | 2004-05-04 | 42,44 | 1.601.700 | 42,87 | 42,24 | 42,74 | 00:00:00 | | 2004-05-05 | 43,45 | 1.548.600 | 43,87 | 42,45 | 42,50 | 00:00:00 | | 2004-05-06 | 43,65 | 1.430.700 | 43,83 | 43,10 | 43,46 | 00:00:00 | | 2004-05-07 | 43,17 | 1.079.000 | 43,69 | 43,08 | 43,40 | 00:00:00 | | 2004-05-10 | 42,65 | 1.776.400 | 43,45 | 42,50 | 42,80 | 00:00:00 | | 2004-05-11 | 44,02 | 2.039.100 | 44,27 | 43,35 | 43,40 | 00:00:00 | | 2004-05-12 | 44,75 | 2.059.800 | 45,45 | 43,63 | 45,30 | 00:00:00 | | 2004-05-13 | 45,89 | 1.878.800 | 46,34 | 44,71 | 44,75 | 00:00:00 | | 2004-05-14 | 46,20 | 1.102.500 | 46,50 | 45,10 | 45,25 | 00:00:00 | | 2004-05-17 | 46,00 | 890.600 | 46,16 | 45,12 | 46,00 | 00:00:00 | | 2004-05-18 | 46,10 | 1.625.100 | 46,32 | 45,57 | 45,90 | 00:00:00 | | 2004-05-19 | 45,34 | 1.608.400 | 46,80 | 45,15 | 46,50 | 00:00:00 | | 2004-05-20 | 45,11 | 1.676.100 | 45,43 | 44,31 | 45,34 | 00:00:00 | | 2004-05-21 | 45,57 | 657.200 | 45,90 | 45,03 | 45,30 | 00:00:00 | | 2004-05-24 | 46,34 | 793.200 | 46,59 | 45,75 | 45,75 | 00:00:00 | | 2004-05-25 | 45,35 | 2.755.600 | 45,63 | 44,00 | 44,15 | 00:00:00 | | 2004-05-26 | 45,31 | 1.535.000 | 45,59 | 44,87 | 44,98 | 00:00:00 | | 2004-05-27 | 46,21 | 1.672.600 | 46,26 | 44,67 | 45,40 | 00:00:00 | | 2004-05-28 | 46,08 | 807.400 | 46,26 | 45,65 | 45,78 | 00:00:00 | | 2004-06-01 | 48,47 | 2.395.600 | 48,59 | 46,15 | 46,18 | 00:00:00 | | 2004-06-02 | 48,65 | 1.279.000 | 48,84 | 48,22 | 48,75 | 00:00:00 | | 2004-06-03 | 49,10 | 1.778.600 | 49,65 | 48,75 | 48,75 | 00:00:00 | | 2004-06-04 | 48,76 | 1.204.400 | 49,61 | 48,70 | 49,55 | 00:00:00 | | 2004-06-07 | 50,28 | 1.437.000 | 50,34 | 49,24 | 49,50 | 00:00:00 | | 2004-06-08 | 49,83 | 1.149.300 | 49,94 | 49,37 | 49,70 | 00:00:00 | | 2004-06-09 | 48,93 | 843.200 | 49,83 | 48,82 | 49,83 | 00:00:00 | | 2004-06-10 | 48,92 | 781.400 | 49,42 | 48,75 | 48,99 | 00:00:00 | | 2004-06-14 | 48,69 | 1.074.900 | 49,27 | 48,27 | 48,92 | 00:00:00 | | 2004-06-15 | 48,84 | 781.500 | 49,25 | 48,50 | 48,85 | 00:00:00 | | 2004-06-16 | 49,42 | 674.600 | 49,62 | 48,74 | 49,07 | 00:00:00 | | 2004-06-17 | 50,00 | 966.800 | 50,12 | 49,10 | 49,49 | 00:00:00 | | 2004-06-18 | 50,33 | 799.600 | 50,60 | 49,82 | 49,85 | 00:00:00 | | 2004-06-21 | 48,67 | 1.511.100 | 50,50 | 48,66 | 50,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
