|
 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 | | 2005-06-02 | 68,25 | 2.028.800 | 69,90 | 67,98 | 69,70 | 00:00:00 | | 2005-06-03 | 68,85 | 1.478.600 | 69,30 | 68,34 | 68,40 | 00:00:00 | | 2005-06-06 | 68,91 | 899.100 | 69,10 | 68,35 | 68,45 | 00:00:00 | | 2005-06-07 | 70,16 | 3.062.200 | 71,03 | 69,25 | 69,39 | 00:00:00 | | 2005-06-08 | 69,96 | 1.505.800 | 70,70 | 69,32 | 70,69 | 00:00:00 | | 2005-06-09 | 70,56 | 2.087.200 | 70,93 | 69,95 | 69,96 | 00:00:00 | | 2005-06-10 | 70,33 | 1.638.900 | 71,00 | 70,20 | 70,85 | 00:00:00 | | 2005-06-13 | 71,70 | 1.507.500 | 71,81 | 70,55 | 70,58 | 00:00:00 | | 2005-06-14 | 71,88 | 2.011.500 | 72,56 | 71,60 | 71,85 | 00:00:00 | | 2005-06-15 | 70,67 | 1.881.200 | 72,14 | 70,05 | 72,14 | 00:00:00 | | 2005-06-16 | 70,48 | 1.520.800 | 71,60 | 69,75 | 70,70 | 00:00:00 | | 2005-06-17 | 71,14 | 1.494.600 | 71,40 | 70,58 | 70,60 | 00:00:00 | | 2005-06-20 | 71,85 | 1.319.400 | 72,19 | 70,62 | 71,14 | 00:00:00 | | 2005-06-21 | 71,45 | 1.439.000 | 72,47 | 71,15 | 72,15 | 00:00:00 | | 2005-06-22 | 70,85 | 1.370.000 | 72,00 | 70,61 | 72,00 | 00:00:00 | | 2005-06-23 | 69,89 | 1.490.200 | 71,00 | 69,78 | 70,92 | 00:00:00 | | 2005-06-24 | 68,95 | 1.255.800 | 69,90 | 68,55 | 69,75 | 00:00:00 | | 2005-06-27 | 69,66 | 884.600 | 69,96 | 68,80 | 69,20 | 00:00:00 | | 2005-06-28 | 70,77 | 1.022.700 | 70,93 | 69,29 | 69,77 | 00:00:00 | | 2005-06-29 | 71,74 | 1.518.800 | 71,74 | 70,70 | 71,35 | 00:00:00 | | 2005-06-30 | 70,75 | 1.116.900 | 72,07 | 70,75 | 71,85 | 00:00:00 | | 2005-07-01 | 70,60 | 987.300 | 71,26 | 69,98 | 71,18 | 00:00:00 | | 2005-07-05 | 72,84 | 2.018.000 | 73,10 | 70,71 | 70,85 | 00:00:00 | | 2005-07-06 | 73,33 | 4.119.300 | 75,56 | 71,27 | 73,05 | 00:00:00 | | 2005-07-07 | 74,86 | 2.123.400 | 75,24 | 72,24 | 73,34 | 00:00:00 | | 2005-07-08 | 73,94 | 1.545.000 | 74,72 | 72,86 | 74,59 | 00:00:00 | | 2005-07-11 | 73,37 | 1.078.600 | 74,23 | 73,00 | 73,00 | 00:00:00 | | 2005-07-12 | 73,00 | 1.632.300 | 73,60 | 72,86 | 73,49 | 00:00:00 | | 2005-07-13 | 71,69 | 1.748.800 | 73,08 | 71,00 | 73,08 | 00:00:00 | | 2005-07-14 | 70,84 | 1.758.600 | 72,24 | 70,15 | 72,24 | 00:00:00 | | 2005-07-15 | 71,41 | 1.740.000 | 71,89 | 70,30 | 70,60 | 00:00:00 | | 2005-07-18 | 72,11 | 1.291.400 | 72,56 | 71,41 | 71,41 | 00:00:00 | | 2005-07-19 | 71,55 | 1.978.600 | 72,25 | 70,55 | 72,25 | 00:00:00 | | 2005-07-20 | 70,49 | 1.879.400 | 71,65 | 68,75 | 71,40 | 00:00:00 | | 2005-07-21 | 68,32 | 3.488.700 | 69,05 | 66,50 | 69,05 | 00:00:00 | | 2005-07-22 | 68,90 | 1.399.400 | 69,05 | 68,05 | 68,20 | 00:00:00 | | 2005-07-25 | 69,05 | 1.173.900 | 69,60 | 68,24 | 68,90 | 00:00:00 | | 2005-07-26 | 68,80 | 1.369.200 | 68,90 | 68,10 | 68,60 | 00:00:00 | | 2005-07-27 | 68,28 | 1.563.000 | 69,42 | 67,41 | 68,90 | 00:00:00 | | 2005-07-28 | 70,09 | 1.558.800 | 70,26 | 68,41 | 68,41 | 00:00:00 | | 2005-07-29 | 70,73 | 1.902.300 | 70,75 | 69,31 | 70,08 | 00:00:00 | | 2005-08-01 | 72,37 | 2.467.500 | 72,97 | 70,60 | 70,73 | 00:00:00 | | 2005-08-02 | 75,25 | 4.794.200 | 77,40 | 74,00 | 74,00 | 00:00:00 | | 2005-08-03 | 75,07 | 2.021.400 | 75,95 | 74,68 | 75,50 | 00:00:00 | | 2005-08-04 | 75,12 | 1.326.600 | 75,70 | 74,65 | 75,07 | 00:00:00 | | 2005-08-05 | 74,08 | 1.817.000 | 74,93 | 73,46 | 74,53 | 00:00:00 | | 2005-08-08 | 74,15 | 1.248.300 | 75,44 | 74,13 | 74,85 | 00:00:00 | | 2005-08-09 | 75,08 | 1.624.500 | 75,16 | 74,30 | 74,30 | 00:00:00 | | 2005-08-10 | 75,15 | 2.352.300 | 76,08 | 74,72 | 75,95 | 00:00:00 | | 2005-08-11 | 75,12 | 1.282.800 | 75,90 | 74,90 | 75,50 | 00:00:00 | | 2005-08-12 | 75,68 | 977.000 | 75,99 | 74,52 | 74,75 | 00:00:00 | | 2005-08-15 | 75,37 | 1.308.800 | 75,68 | 74,78 | 75,50 | 00:00:00 | | 2005-08-16 | 75,01 | 825.300 | 75,50 | 74,81 | 75,50 | 00:00:00 | | 2005-08-17 | 74,75 | 2.148.400 | 75,00 | 73,57 | 74,90 | 00:00:00 | | 2005-08-18 | 75,06 | 1.167.400 | 75,55 | 72,80 | 72,80 | 00:00:00 | | 2005-08-19 | 75,18 | 659.800 | 75,41 | 74,85 | 75,07 | 00:00:00 | | 2005-08-22 | 75,68 | 910.400 | 75,75 | 75,21 | 75,40 | 00:00:00 | | 2005-08-23 | 76,08 | 1.227.800 | 76,33 | 75,40 | 76,00 | 00:00:00 | | 2005-08-24 | 75,91 | 664.200 | 76,55 | 75,74 | 75,95 | 00:00:00 | | 2005-08-25 | 76,01 | 660.200 | 76,23 | 75,45 | 75,95 | 00:00:00 | | 2005-08-26 | 75,29 | 636.200 | 75,89 | 74,92 | 75,56 | 00:00:00 | | 2005-08-29 | 78,66 | 27.428.400 | 79,23 | 77,03 | 77,03 | 00:00:00 | | 2005-08-30 | 78,62 | 2.050.000 | 79,00 | 78,25 | 78,55 | 00:00:00 | | 2005-08-31 | 80,00 | 1.855.400 | 80,00 | 78,38 | 78,40 | 00:00:00 | | 2005-09-01 | 79,67 | 1.776.800 | 80,19 | 79,08 | 80,00 | 00:00:00 | | 2005-09-02 | 79,90 | 947.400 | 80,15 | 79,59 | 79,92 | 00:00:00 | | 2005-09-06 | 81,48 | 1.656.800 | 81,48 | 79,71 | 80,20 | 00:00:00 | | 2005-09-07 | 82,78 | 1.907.700 | 83,28 | 81,25 | 81,35 | 00:00:00 | | 2005-09-08 | 82,71 | 1.158.400 | 83,70 | 82,16 | 82,70 | 00:00:00 | | 2005-09-09 | 84,30 | 1.537.000 | 84,80 | 82,90 | 82,90 | 00:00:00 | | 2005-09-12 | 82,98 | 1.410.900 | 84,80 | 82,83 | 84,25 | 00:00:00 | | 2005-09-13 | 80,70 | 2.366.600 | 83,23 | 80,58 | 82,98 | 00:00:00 | | 2005-09-14 | 81,28 | 1.090.200 | 82,20 | 80,80 | 80,90 | 00:00:00 | | 2005-09-15 | 81,72 | 767.800 | 82,20 | 81,49 | 81,58 | 00:00:00 | | 2005-09-16 | 84,81 | 3.195.200 | 84,84 | 82,16 | 82,20 | 00:00:00 | | 2005-09-19 | 84,67 | 1.319.200 | 85,40 | 83,70 | 84,85 | 00:00:00 | | 2005-09-20 | 83,57 | 1.295.000 | 85,35 | 83,25 | 84,67 | 00:00:00 | | 2005-09-21 | 82,98 | 1.154.700 | 83,57 | 82,05 | 83,57 | 00:00:00 | | 2005-09-22 | 82,96 | 855.200 | 83,19 | 82,28 | 82,73 | 00:00:00 | | 2005-09-23 | 83,88 | 1.319.100 | 85,17 | 83,04 | 83,05 | 00:00:00 | | 2005-09-26 | 84,64 | 1.166.100 | 85,85 | 84,48 | 85,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
