|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 57,08 | 2.093.200 | 57,90 | 56,06 | 57,90 | 00:00:00 | | 2005-02-08 | 57,89 | 1.883.100 | 58,17 | 57,28 | 57,30 | 00:00:00 | | 2005-02-09 | 57,91 | 1.182.300 | 58,65 | 57,62 | 58,16 | 00:00:00 | | 2005-02-10 | 58,66 | 1.575.600 | 59,07 | 57,52 | 58,50 | 00:00:00 | | 2005-02-11 | 59,69 | 1.150.200 | 59,95 | 58,73 | 58,73 | 00:00:00 | | 2005-02-14 | 59,86 | 977.400 | 59,97 | 59,50 | 59,80 | 00:00:00 | | 2005-02-15 | 60,12 | 1.279.400 | 60,81 | 59,80 | 59,86 | 00:00:00 | | 2005-02-16 | 60,37 | 1.120.400 | 60,81 | 60,17 | 60,29 | 00:00:00 | | 2005-02-17 | 59,75 | 1.060.500 | 60,40 | 59,52 | 60,40 | 00:00:00 | | 2005-02-18 | 58,81 | 1.249.200 | 59,91 | 58,80 | 59,65 | 00:00:00 | | 2005-02-22 | 60,01 | 3.375.600 | 61,55 | 59,66 | 60,50 | 00:00:00 | | 2005-02-23 | 63,01 | 2.582.800 | 63,44 | 60,01 | 60,01 | 00:00:00 | | 2005-02-24 | 62,82 | 2.755.500 | 63,37 | 61,00 | 63,01 | 00:00:00 | | 2005-02-25 | 63,22 | 1.478.800 | 63,55 | 62,72 | 63,00 | 00:00:00 | | 2005-02-28 | 63,10 | 1.791.900 | 63,85 | 62,85 | 63,00 | 00:00:00 | | 2005-03-01 | 63,82 | 945.300 | 64,18 | 63,12 | 63,50 | 00:00:00 | | 2005-03-02 | 63,73 | 928.500 | 64,60 | 63,51 | 63,62 | 00:00:00 | | 2005-03-03 | 63,58 | 1.272.800 | 64,75 | 63,04 | 64,32 | 00:00:00 | | 2005-03-04 | 64,70 | 997.500 | 65,00 | 63,89 | 64,15 | 00:00:00 | | 2005-03-07 | 64,04 | 992.200 | 64,95 | 63,95 | 64,95 | 00:00:00 | | 2005-03-08 | 64,47 | 1.367.800 | 64,72 | 63,61 | 63,94 | 00:00:00 | | 2005-03-09 | 64,10 | 1.241.800 | 65,00 | 63,89 | 64,95 | 00:00:00 | | 2005-03-10 | 64,73 | 1.135.200 | 65,08 | 64,04 | 64,05 | 00:00:00 | | 2005-03-11 | 64,81 | 1.003.200 | 65,39 | 64,31 | 64,73 | 00:00:00 | | 2005-03-14 | 65,36 | 1.359.300 | 65,90 | 64,75 | 64,81 | 00:00:00 | | 2005-03-15 | 66,01 | 1.410.400 | 66,81 | 65,51 | 65,60 | 00:00:00 | | 2005-03-16 | 64,04 | 1.715.200 | 66,05 | 63,61 | 65,51 | 00:00:00 | | 2005-03-17 | 64,05 | 1.204.000 | 64,89 | 62,00 | 63,76 | 00:00:00 | | 2005-03-18 | 63,86 | 1.019.600 | 64,10 | 63,10 | 64,00 | 00:00:00 | | 2005-03-21 | 64,55 | 1.028.600 | 64,79 | 63,25 | 63,63 | 00:00:00 | | 2005-03-22 | 64,64 | 1.195.600 | 65,90 | 64,40 | 64,55 | 00:00:00 | | 2005-03-23 | 64,58 | 1.085.200 | 65,69 | 63,53 | 64,60 | 00:00:00 | | 2005-03-24 | 65,60 | 837.400 | 66,11 | 64,63 | 64,95 | 00:00:00 | | 2005-03-28 | 65,95 | 876.300 | 66,48 | 65,36 | 65,65 | 00:00:00 | | 2005-03-29 | 66,61 | 2.615.200 | 68,25 | 66,17 | 66,30 | 00:00:00 | | 2005-03-30 | 68,18 | 1.390.500 | 68,29 | 66,33 | 66,85 | 00:00:00 | | 2005-03-31 | 68,14 | 1.168.600 | 68,65 | 67,83 | 68,40 | 00:00:00 | | 2005-04-01 | 67,89 | 1.479.200 | 69,40 | 67,30 | 68,35 | 00:00:00 | | 2005-04-04 | 70,96 | 2.716.200 | 71,07 | 68,10 | 68,23 | 00:00:00 | | 2005-04-05 | 71,27 | 1.825.400 | 71,90 | 70,70 | 70,96 | 00:00:00 | | 2005-04-06 | 71,52 | 1.904.700 | 72,59 | 71,19 | 71,40 | 00:00:00 | | 2005-04-07 | 72,20 | 1.348.600 | 72,39 | 71,00 | 71,54 | 00:00:00 | | 2005-04-08 | 70,05 | 1.838.100 | 72,01 | 69,70 | 72,00 | 00:00:00 | | 2005-04-11 | 70,10 | 2.485.800 | 70,51 | 69,78 | 70,25 | 00:00:00 | | 2005-04-12 | 69,37 | 1.702.500 | 70,10 | 68,10 | 70,10 | 00:00:00 | | 2005-04-13 | 68,94 | 1.090.200 | 69,48 | 68,60 | 69,40 | 00:00:00 | | 2005-04-14 | 66,40 | 2.188.500 | 68,71 | 65,70 | 68,70 | 00:00:00 | | 2005-04-15 | 67,00 | 1.817.600 | 68,00 | 65,32 | 66,10 | 00:00:00 | | 2005-04-18 | 65,52 | 1.496.200 | 67,25 | 64,27 | 66,52 | 00:00:00 | | 2005-04-19 | 66,70 | 1.168.000 | 67,32 | 66,14 | 66,15 | 00:00:00 | | 2005-04-20 | 65,30 | 948.800 | 67,19 | 65,00 | 67,00 | 00:00:00 | | 2005-04-21 | 66,03 | 1.020.400 | 66,74 | 65,40 | 65,85 | 00:00:00 | | 2005-04-22 | 66,78 | 1.097.200 | 67,74 | 65,44 | 66,02 | 00:00:00 | | 2005-04-25 | 68,38 | 1.197.200 | 68,77 | 66,78 | 66,78 | 00:00:00 | | 2005-04-26 | 67,58 | 1.247.800 | 69,91 | 67,25 | 68,38 | 00:00:00 | | 2005-04-27 | 68,71 | 1.092.300 | 69,27 | 65,80 | 67,75 | 00:00:00 | | 2005-04-28 | 66,79 | 1.120.600 | 68,95 | 66,75 | 68,72 | 00:00:00 | | 2005-04-29 | 68,43 | 991.500 | 68,46 | 66,54 | 66,54 | 00:00:00 | | 2005-05-02 | 69,84 | 1.254.800 | 70,06 | 68,63 | 68,63 | 00:00:00 | | 2005-05-03 | 68,25 | 2.522.200 | 69,84 | 67,04 | 69,60 | 00:00:00 | | 2005-05-04 | 68,22 | 1.075.400 | 69,80 | 67,61 | 69,15 | 00:00:00 | | 2005-05-05 | 68,59 | 1.139.000 | 69,15 | 67,85 | 68,06 | 00:00:00 | | 2005-05-06 | 69,52 | 890.200 | 69,92 | 68,10 | 68,64 | 00:00:00 | | 2005-05-09 | 69,61 | 726.400 | 69,85 | 68,66 | 69,32 | 00:00:00 | | 2005-05-10 | 68,73 | 1.131.000 | 69,81 | 68,48 | 69,61 | 00:00:00 | | 2005-05-11 | 68,20 | 1.244.700 | 68,74 | 67,24 | 68,40 | 00:00:00 | | 2005-05-12 | 66,72 | 1.176.400 | 68,51 | 66,29 | 68,35 | 00:00:00 | | 2005-05-13 | 64,21 | 2.634.300 | 66,38 | 63,16 | 66,38 | 00:00:00 | | 2005-05-16 | 66,37 | 1.499.400 | 66,45 | 63,74 | 63,82 | 00:00:00 | | 2005-05-17 | 66,90 | 951.200 | 67,20 | 65,24 | 65,70 | 00:00:00 | | 2005-05-18 | 67,45 | 2.107.600 | 68,89 | 66,85 | 66,85 | 00:00:00 | | 2005-05-19 | 67,70 | 899.800 | 68,26 | 66,87 | 67,70 | 00:00:00 | | 2005-05-20 | 68,13 | 1.027.600 | 68,39 | 67,05 | 67,41 | 00:00:00 | | 2005-05-23 | 68,76 | 1.162.600 | 69,00 | 68,12 | 68,70 | 00:00:00 | | 2005-05-24 | 68,11 | 1.603.800 | 68,99 | 67,66 | 68,91 | 00:00:00 | | 2005-05-25 | 67,15 | 1.727.000 | 68,21 | 66,35 | 68,11 | 00:00:00 | | 2005-05-26 | 67,82 | 1.309.500 | 68,18 | 67,01 | 67,48 | 00:00:00 | | 2005-05-27 | 68,86 | 923.200 | 68,86 | 67,78 | 68,28 | 00:00:00 | | 2005-05-31 | 69,62 | 3.360.200 | 70,05 | 68,50 | 69,00 | 00:00:00 | | 2005-06-01 | 69,90 | 1.151.700 | 70,59 | 69,14 | 69,62 | 00:00:00 | | 2005-06-02 | 68,25 | 2.028.800 | 69,90 | 67,98 | 69,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
