|
 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 | | 2004-06-21 | 48,67 | 1.511.100 | 50,50 | 48,66 | 50,34 | 00:00:00 | | 2004-06-22 | 47,35 | 2.773.500 | 48,49 | 46,99 | 48,40 | 00:00:00 | | 2004-06-23 | 47,69 | 1.381.000 | 47,80 | 47,01 | 47,47 | 00:00:00 | | 2004-06-24 | 47,63 | 769.200 | 48,18 | 47,40 | 47,74 | 00:00:00 | | 2004-06-25 | 48,20 | 1.323.800 | 48,21 | 47,45 | 47,63 | 00:00:00 | | 2004-06-28 | 47,34 | 1.172.200 | 48,20 | 46,90 | 48,20 | 00:00:00 | | 2004-06-29 | 48,09 | 994.500 | 48,34 | 47,27 | 47,34 | 00:00:00 | | 2004-06-30 | 48,90 | 764.000 | 48,90 | 47,85 | 47,85 | 00:00:00 | | 2004-07-01 | 48,42 | 1.337.400 | 48,97 | 48,15 | 48,68 | 00:00:00 | | 2004-07-02 | 48,08 | 660.600 | 48,63 | 47,93 | 48,55 | 00:00:00 | | 2004-07-06 | 47,19 | 1.046.700 | 48,00 | 46,99 | 48,00 | 00:00:00 | | 2004-07-07 | 48,54 | 1.111.500 | 48,89 | 47,25 | 47,30 | 00:00:00 | | 2004-07-08 | 47,61 | 798.200 | 48,59 | 47,55 | 48,55 | 00:00:00 | | 2004-07-09 | 47,72 | 757.000 | 48,50 | 47,60 | 47,72 | 00:00:00 | | 2004-07-12 | 47,70 | 528.400 | 48,20 | 47,39 | 47,81 | 00:00:00 | | 2004-07-13 | 49,17 | 1.287.800 | 49,55 | 47,87 | 47,88 | 00:00:00 | | 2004-07-14 | 50,09 | 1.179.400 | 50,13 | 48,95 | 49,23 | 00:00:00 | | 2004-07-15 | 50,62 | 1.104.900 | 51,12 | 49,87 | 49,91 | 00:00:00 | | 2004-07-16 | 50,89 | 1.178.000 | 51,12 | 50,46 | 50,60 | 00:00:00 | | 2004-07-19 | 50,79 | 778.600 | 51,00 | 50,48 | 50,95 | 00:00:00 | | 2004-07-20 | 51,39 | 548.700 | 51,61 | 50,60 | 50,85 | 00:00:00 | | 2004-07-21 | 50,96 | 904.800 | 51,67 | 50,86 | 51,60 | 00:00:00 | | 2004-07-22 | 50,87 | 1.086.800 | 51,05 | 50,45 | 50,66 | 00:00:00 | | 2004-07-23 | 49,63 | 2.171.800 | 50,90 | 49,35 | 50,86 | 00:00:00 | | 2004-07-26 | 53,30 | 4.842.400 | 53,70 | 50,10 | 50,10 | 00:00:00 | | 2004-07-27 | 50,74 | 5.403.300 | 52,91 | 48,66 | 52,90 | 00:00:00 | | 2004-07-28 | 50,41 | 2.439.400 | 51,30 | 49,34 | 50,81 | 00:00:00 | | 2004-07-29 | 52,50 | 2.525.200 | 53,00 | 51,75 | 51,90 | 00:00:00 | | 2004-07-30 | 51,11 | 1.713.200 | 52,60 | 51,05 | 52,15 | 00:00:00 | | 2004-08-02 | 50,74 | 1.822.800 | 51,12 | 49,90 | 51,12 | 00:00:00 | | 2004-08-03 | 50,39 | 1.099.000 | 51,50 | 50,22 | 50,93 | 00:00:00 | | 2004-08-04 | 50,35 | 1.412.700 | 50,63 | 49,80 | 50,49 | 00:00:00 | | 2004-08-05 | 49,32 | 1.097.100 | 51,20 | 49,22 | 50,35 | 00:00:00 | | 2004-08-06 | 47,43 | 1.687.000 | 48,54 | 47,20 | 48,54 | 00:00:00 | | 2004-08-09 | 47,55 | 1.455.400 | 48,08 | 45,50 | 46,00 | 00:00:00 | | 2004-08-10 | 49,06 | 1.389.800 | 49,29 | 47,55 | 47,55 | 00:00:00 | | 2004-08-11 | 49,14 | 863.400 | 49,66 | 47,96 | 49,00 | 00:00:00 | | 2004-08-12 | 48,76 | 533.200 | 49,30 | 48,35 | 49,14 | 00:00:00 | | 2004-08-13 | 48,87 | 909.300 | 49,51 | 48,60 | 48,72 | 00:00:00 | | 2004-08-16 | 48,98 | 753.900 | 49,49 | 48,87 | 49,10 | 00:00:00 | | 2004-08-17 | 49,30 | 1.234.600 | 49,80 | 48,99 | 49,40 | 00:00:00 | | 2004-08-18 | 49,98 | 647.700 | 50,00 | 48,78 | 49,20 | 00:00:00 | | 2004-08-19 | 49,55 | 740.400 | 50,15 | 49,46 | 49,98 | 00:00:00 | | 2004-08-20 | 50,13 | 357.400 | 50,28 | 49,54 | 49,54 | 00:00:00 | | 2004-08-23 | 49,28 | 614.800 | 50,47 | 49,17 | 50,25 | 00:00:00 | | 2004-08-24 | 49,98 | 917.100 | 49,98 | 49,00 | 49,60 | 00:00:00 | | 2004-08-25 | 50,32 | 644.600 | 50,39 | 49,25 | 49,98 | 00:00:00 | | 2004-08-26 | 50,21 | 546.800 | 50,42 | 50,07 | 50,32 | 00:00:00 | | 2004-08-27 | 50,81 | 711.200 | 51,00 | 50,19 | 50,19 | 00:00:00 | | 2004-08-30 | 50,27 | 433.000 | 50,81 | 49,75 | 50,60 | 00:00:00 | | 2004-08-31 | 50,78 | 502.800 | 50,83 | 50,00 | 50,15 | 00:00:00 | | 2004-09-01 | 50,35 | 678.000 | 50,78 | 50,10 | 50,72 | 00:00:00 | | 2004-09-02 | 50,65 | 748.400 | 50,67 | 50,12 | 50,18 | 00:00:00 | | 2004-09-03 | 50,62 | 337.200 | 51,00 | 50,00 | 50,50 | 00:00:00 | | 2004-09-07 | 51,29 | 668.600 | 51,76 | 50,63 | 50,84 | 00:00:00 | | 2004-09-08 | 51,15 | 593.700 | 51,52 | 50,95 | 51,29 | 00:00:00 | | 2004-09-09 | 51,50 | 479.600 | 51,84 | 51,25 | 51,25 | 00:00:00 | | 2004-09-10 | 52,03 | 736.600 | 52,03 | 51,24 | 51,90 | 00:00:00 | | 2004-09-13 | 52,88 | 1.009.500 | 53,26 | 51,78 | 51,80 | 00:00:00 | | 2004-09-14 | 52,41 | 546.600 | 53,09 | 52,05 | 52,75 | 00:00:00 | | 2004-09-15 | 53,36 | 608.800 | 53,57 | 52,52 | 52,70 | 00:00:00 | | 2004-09-16 | 53,27 | 582.900 | 54,30 | 53,20 | 53,47 | 00:00:00 | | 2004-09-17 | 52,39 | 923.800 | 53,45 | 52,15 | 53,27 | 00:00:00 | | 2004-09-20 | 52,14 | 787.000 | 52,35 | 51,86 | 52,25 | 00:00:00 | | 2004-09-21 | 51,78 | 896.000 | 52,15 | 51,63 | 52,15 | 00:00:00 | | 2004-09-22 | 51,17 | 637.000 | 51,65 | 51,16 | 51,65 | 00:00:00 | | 2004-09-23 | 50,77 | 683.700 | 51,30 | 50,73 | 50,95 | 00:00:00 | | 2004-09-24 | 51,76 | 856.600 | 52,42 | 51,00 | 51,00 | 00:00:00 | | 2004-09-27 | 51,44 | 559.200 | 52,10 | 51,15 | 51,80 | 00:00:00 | | 2004-09-28 | 53,14 | 904.400 | 53,43 | 51,51 | 51,69 | 00:00:00 | | 2004-09-29 | 52,30 | 1.143.200 | 53,27 | 52,05 | 53,22 | 00:00:00 | | 2004-09-30 | 53,37 | 1.327.800 | 53,73 | 51,66 | 52,37 | 00:00:00 | | 2004-10-01 | 53,22 | 898.200 | 54,18 | 52,84 | 53,50 | 00:00:00 | | 2004-10-04 | 52,52 | 837.400 | 53,50 | 52,50 | 53,35 | 00:00:00 | | 2004-10-05 | 52,22 | 881.700 | 53,00 | 52,05 | 52,63 | 00:00:00 | | 2004-10-06 | 51,90 | 1.409.000 | 52,69 | 51,56 | 52,22 | 00:00:00 | | 2004-10-07 | 53,22 | 1.506.900 | 53,48 | 51,55 | 51,90 | 00:00:00 | | 2004-10-08 | 52,46 | 1.630.400 | 53,80 | 52,37 | 53,37 | 00:00:00 | | 2004-10-11 | 52,92 | 743.800 | 53,17 | 52,47 | 52,61 | 00:00:00 | | 2004-10-12 | 52,69 | 636.300 | 53,22 | 52,10 | 52,88 | 00:00:00 | | 2004-10-13 | 52,05 | 789.400 | 52,90 | 51,90 | 52,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
