|
 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 | | 2004-10-13 | 52,05 | 789.400 | 52,90 | 51,90 | 52,70 | 00:00:00 | | 2004-10-14 | 46,29 | 16.302.600 | 51,01 | 45,84 | 51,00 | 00:00:00 | | 2004-10-15 | 43,89 | 7.416.800 | 45,25 | 41,35 | 45,00 | 00:00:00 | | 2004-10-18 | 42,88 | 2.746.800 | 43,85 | 42,71 | 43,00 | 00:00:00 | | 2004-10-19 | 39,90 | 9.792.300 | 42,34 | 36,99 | 42,00 | 00:00:00 | | 2004-10-20 | 41,00 | 4.434.900 | 41,62 | 39,31 | 39,50 | 00:00:00 | | 2004-10-21 | 39,78 | 2.768.100 | 41,25 | 39,34 | 41,00 | 00:00:00 | | 2004-10-22 | 39,39 | 2.445.400 | 40,31 | 39,35 | 39,65 | 00:00:00 | | 2004-10-25 | 38,44 | 3.436.200 | 38,80 | 37,85 | 38,00 | 00:00:00 | | 2004-10-26 | 39,60 | 4.629.200 | 40,00 | 39,16 | 39,50 | 00:00:00 | | 2004-10-27 | 41,00 | 3.433.000 | 41,39 | 39,00 | 39,86 | 00:00:00 | | 2004-10-28 | 40,89 | 2.271.600 | 41,30 | 40,52 | 41,00 | 00:00:00 | | 2004-10-29 | 40,90 | 1.438.400 | 41,05 | 40,21 | 40,75 | 00:00:00 | | 2004-11-01 | 40,28 | 1.683.400 | 41,18 | 40,21 | 40,35 | 00:00:00 | | 2004-11-02 | 40,49 | 2.101.800 | 41,61 | 40,01 | 40,05 | 00:00:00 | | 2004-11-03 | 42,55 | 2.525.400 | 43,50 | 42,15 | 43,00 | 00:00:00 | | 2004-11-04 | 43,32 | 3.025.600 | 43,71 | 42,64 | 42,77 | 00:00:00 | | 2004-11-05 | 44,01 | 2.258.200 | 44,39 | 43,75 | 43,75 | 00:00:00 | | 2004-11-08 | 44,18 | 1.755.800 | 44,60 | 43,78 | 44,04 | 00:00:00 | | 2004-11-09 | 45,07 | 2.790.400 | 45,70 | 44,48 | 44,80 | 00:00:00 | | 2004-11-10 | 46,15 | 2.635.500 | 46,50 | 45,18 | 45,20 | 00:00:00 | | 2004-11-11 | 47,09 | 2.098.600 | 47,59 | 46,03 | 46,15 | 00:00:00 | | 2004-11-12 | 47,48 | 1.473.300 | 47,52 | 47,00 | 47,45 | 00:00:00 | | 2004-11-15 | 48,40 | 1.766.400 | 48,57 | 47,30 | 47,30 | 00:00:00 | | 2004-11-16 | 47,93 | 1.322.000 | 48,33 | 47,43 | 48,32 | 00:00:00 | | 2004-11-17 | 47,96 | 1.275.900 | 48,80 | 47,75 | 48,35 | 00:00:00 | | 2004-11-18 | 48,66 | 1.102.400 | 48,68 | 47,80 | 48,21 | 00:00:00 | | 2004-11-19 | 48,10 | 1.063.600 | 48,93 | 47,83 | 48,68 | 00:00:00 | | 2004-11-22 | 48,19 | 1.641.400 | 48,82 | 47,87 | 48,82 | 00:00:00 | | 2004-11-23 | 48,00 | 1.068.400 | 48,27 | 47,36 | 48,20 | 00:00:00 | | 2004-11-24 | 47,75 | 779.800 | 48,31 | 47,73 | 48,01 | 00:00:00 | | 2004-11-26 | 48,40 | 447.000 | 48,59 | 47,94 | 47,95 | 00:00:00 | | 2004-11-29 | 49,05 | 891.000 | 49,28 | 48,37 | 48,60 | 00:00:00 | | 2004-11-30 | 49,63 | 1.435.000 | 49,78 | 44,15 | 49,05 | 00:00:00 | | 2004-12-01 | 50,22 | 2.012.000 | 50,90 | 49,70 | 50,00 | 00:00:00 | | 2004-12-02 | 49,40 | 1.176.900 | 50,23 | 49,21 | 50,23 | 00:00:00 | | 2004-12-03 | 49,55 | 1.349.400 | 49,78 | 48,74 | 49,40 | 00:00:00 | | 2004-12-06 | 49,23 | 1.022.000 | 49,43 | 48,53 | 49,10 | 00:00:00 | | 2004-12-07 | 48,21 | 1.063.200 | 49,70 | 48,20 | 49,00 | 00:00:00 | | 2004-12-08 | 49,63 | 1.005.800 | 49,84 | 48,26 | 48,35 | 00:00:00 | | 2004-12-09 | 50,15 | 1.257.400 | 50,53 | 48,99 | 49,54 | 00:00:00 | | 2004-12-10 | 50,54 | 1.534.000 | 50,95 | 49,69 | 49,90 | 00:00:00 | | 2004-12-13 | 51,96 | 1.969.400 | 52,11 | 50,46 | 50,70 | 00:00:00 | | 2004-12-14 | 52,43 | 2.139.600 | 52,85 | 51,93 | 51,98 | 00:00:00 | | 2004-12-15 | 52,75 | 1.695.000 | 53,18 | 52,15 | 52,15 | 00:00:00 | | 2004-12-16 | 52,38 | 1.670.000 | 52,85 | 51,61 | 52,85 | 00:00:00 | | 2004-12-17 | 52,17 | 1.789.800 | 52,70 | 51,93 | 52,35 | 00:00:00 | | 2004-12-20 | 52,41 | 761.700 | 52,74 | 52,01 | 52,65 | 00:00:00 | | 2004-12-21 | 52,81 | 777.900 | 53,00 | 52,41 | 52,41 | 00:00:00 | | 2004-12-22 | 52,55 | 978.400 | 53,09 | 52,34 | 52,95 | 00:00:00 | | 2004-12-23 | 54,01 | 1.677.400 | 54,26 | 52,35 | 52,75 | 00:00:00 | | 2004-12-27 | 53,38 | 1.266.200 | 54,10 | 53,20 | 54,00 | 00:00:00 | | 2004-12-28 | 53,63 | 764.700 | 53,77 | 52,88 | 53,39 | 00:00:00 | | 2004-12-29 | 53,77 | 788.000 | 53,85 | 53,24 | 53,66 | 00:00:00 | | 2004-12-30 | 53,56 | 734.800 | 53,81 | 53,47 | 53,77 | 00:00:00 | | 2004-12-31 | 53,08 | 537.400 | 53,61 | 52,95 | 53,55 | 00:00:00 | | 2005-01-03 | 52,31 | 1.878.900 | 53,15 | 52,22 | 52,90 | 00:00:00 | | 2005-01-04 | 51,81 | 2.034.400 | 52,40 | 51,64 | 52,35 | 00:00:00 | | 2005-01-05 | 52,50 | 1.465.500 | 53,26 | 51,31 | 51,47 | 00:00:00 | | 2005-01-06 | 53,17 | 1.811.700 | 53,50 | 52,15 | 52,37 | 00:00:00 | | 2005-01-07 | 53,53 | 1.497.600 | 53,90 | 52,85 | 53,10 | 00:00:00 | | 2005-01-10 | 54,10 | 1.572.900 | 54,44 | 53,18 | 53,18 | 00:00:00 | | 2005-01-11 | 53,79 | 804.800 | 54,05 | 53,44 | 53,65 | 00:00:00 | | 2005-01-12 | 54,19 | 1.234.600 | 54,58 | 53,74 | 54,05 | 00:00:00 | | 2005-01-13 | 53,64 | 2.064.600 | 54,30 | 53,59 | 54,19 | 00:00:00 | | 2005-01-14 | 53,75 | 1.207.800 | 53,94 | 53,60 | 53,60 | 00:00:00 | | 2005-01-18 | 53,95 | 1.886.600 | 54,09 | 53,29 | 53,78 | 00:00:00 | | 2005-01-19 | 53,70 | 1.740.300 | 54,34 | 53,60 | 53,95 | 00:00:00 | | 2005-01-20 | 54,09 | 3.006.300 | 54,80 | 52,94 | 53,95 | 00:00:00 | | 2005-01-21 | 53,95 | 956.100 | 54,73 | 53,89 | 54,09 | 00:00:00 | | 2005-01-24 | 52,68 | 1.381.000 | 54,40 | 52,55 | 53,95 | 00:00:00 | | 2005-01-25 | 53,70 | 1.868.700 | 53,80 | 52,34 | 52,60 | 00:00:00 | | 2005-01-26 | 53,73 | 835.800 | 54,32 | 53,32 | 53,95 | 00:00:00 | | 2005-01-27 | 54,89 | 1.695.900 | 55,35 | 53,50 | 53,50 | 00:00:00 | | 2005-01-28 | 54,75 | 2.588.600 | 55,20 | 54,21 | 54,90 | 00:00:00 | | 2005-01-31 | 56,90 | 3.033.900 | 57,08 | 56,19 | 56,50 | 00:00:00 | | 2005-02-01 | 58,33 | 2.452.400 | 58,85 | 56,62 | 57,15 | 00:00:00 | | 2005-02-02 | 57,75 | 1.823.400 | 59,25 | 57,40 | 59,00 | 00:00:00 | | 2005-02-03 | 57,46 | 1.281.200 | 57,76 | 57,16 | 57,76 | 00:00:00 | | 2005-02-04 | 58,03 | 1.538.700 | 58,09 | 57,46 | 57,46 | 00:00:00 | | 2005-02-07 | 57,08 | 2.093.200 | 57,90 | 56,06 | 57,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
