|
 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 | | 2005-09-26 | 84,64 | 1.166.100 | 85,85 | 84,48 | 85,75 | 00:00:00 | | 2005-09-27 | 85,19 | 1.111.200 | 85,33 | 83,55 | 85,20 | 00:00:00 | | 2005-09-28 | 84,21 | 900.000 | 85,44 | 84,06 | 85,19 | 00:00:00 | | 2005-09-29 | 84,48 | 1.585.500 | 85,03 | 81,81 | 83,17 | 00:00:00 | | 2005-09-30 | 86,02 | 1.343.200 | 87,10 | 83,90 | 84,01 | 00:00:00 | | 2005-10-03 | 86,08 | 1.009.000 | 86,24 | 84,68 | 85,90 | 00:00:00 | | 2005-10-04 | 86,50 | 977.600 | 88,10 | 86,35 | 86,35 | 00:00:00 | | 2005-10-05 | 85,18 | 1.055.400 | 86,64 | 85,10 | 86,50 | 00:00:00 | | 2005-10-06 | 84,33 | 1.067.100 | 85,84 | 83,76 | 85,00 | 00:00:00 | | 2005-10-07 | 86,19 | 934.200 | 86,19 | 84,36 | 84,60 | 00:00:00 | | 2005-10-10 | 85,90 | 966.900 | 87,35 | 85,74 | 86,25 | 00:00:00 | | 2005-10-11 | 85,50 | 908.100 | 86,20 | 85,32 | 86,00 | 00:00:00 | | 2005-10-12 | 85,75 | 1.886.100 | 86,41 | 85,58 | 85,90 | 00:00:00 | | 2005-10-13 | 84,72 | 1.655.800 | 86,35 | 83,15 | 85,60 | 00:00:00 | | 2005-10-14 | 86,32 | 1.223.600 | 86,63 | 85,00 | 85,07 | 00:00:00 | | 2005-10-17 | 87,41 | 1.095.900 | 87,63 | 85,96 | 86,32 | 00:00:00 | | 2005-10-18 | 57,81 | 776.200 | 59,40 | 57,80 | 59,40 | 00:00:00 | | 2005-10-19 | 59,40 | 1.345.300 | 59,43 | 57,58 | 57,86 | 00:00:00 | | 2005-10-20 | 58,74 | 1.424.600 | 59,56 | 58,37 | 59,50 | 00:00:00 | | 2005-10-21 | 58,89 | 1.344.200 | 59,20 | 58,62 | 59,00 | 00:00:00 | | 2005-10-24 | 60,16 | 1.309.900 | 60,31 | 58,95 | 58,95 | 00:00:00 | | 2005-10-25 | 52,59 | 8.406.300 | 58,33 | 51,37 | 58,30 | 00:00:00 | | 2005-10-26 | 51,15 | 4.184.200 | 54,05 | 51,15 | 53,24 | 00:00:00 | | 2005-10-27 | 50,00 | 2.459.700 | 52,45 | 49,57 | 52,15 | 00:00:00 | | 2005-10-28 | 52,88 | 2.156.500 | 53,10 | 50,00 | 50,00 | 00:00:00 | | 2005-10-31 | 53,99 | 1.741.100 | 54,33 | 53,00 | 53,00 | 00:00:00 | | 2005-11-01 | 53,07 | 1.401.000 | 53,78 | 52,68 | 53,77 | 00:00:00 | | 2005-11-02 | 52,17 | 1.869.200 | 52,66 | 51,00 | 52,00 | 00:00:00 | | 2005-11-03 | 52,19 | 1.703.700 | 52,70 | 51,52 | 52,17 | 00:00:00 | | 2005-11-04 | 52,44 | 1.641.100 | 52,47 | 51,20 | 51,95 | 00:00:00 | | 2005-11-07 | 53,00 | 1.907.400 | 53,65 | 52,55 | 52,85 | 00:00:00 | | 2005-11-08 | 52,66 | 1.250.300 | 53,05 | 51,47 | 53,00 | 00:00:00 | | 2005-11-09 | 53,09 | 1.097.300 | 53,29 | 52,53 | 52,70 | 00:00:00 | | 2005-11-10 | 54,45 | 1.286.300 | 54,71 | 53,14 | 53,25 | 00:00:00 | | 2005-11-11 | 54,52 | 949.600 | 55,12 | 54,12 | 55,05 | 00:00:00 | | 2005-11-14 | 54,84 | 823.100 | 55,03 | 53,80 | 54,50 | 00:00:00 | | 2005-11-15 | 55,65 | 1.510.500 | 55,90 | 54,70 | 54,75 | 00:00:00 | | 2005-11-16 | 55,81 | 1.296.500 | 56,60 | 55,68 | 56,00 | 00:00:00 | | 2005-11-17 | 56,95 | 1.236.800 | 57,04 | 55,98 | 56,10 | 00:00:00 | | 2005-11-18 | 57,02 | 1.343.900 | 57,98 | 56,76 | 56,95 | 00:00:00 | | 2005-11-21 | 58,10 | 1.989.900 | 58,60 | 57,81 | 58,60 | 00:00:00 | | 2005-11-22 | 58,76 | 1.448.200 | 59,10 | 58,26 | 59,10 | 00:00:00 | | 2005-11-23 | 59,07 | 1.585.400 | 59,74 | 58,55 | 59,15 | 00:00:00 | | 2005-11-25 | 58,79 | 482.500 | 59,69 | 58,45 | 59,32 | 00:00:00 | | 2005-11-28 | 59,02 | 2.646.000 | 60,00 | 58,82 | 59,75 | 00:00:00 | | 2005-11-29 | 59,33 | 1.447.300 | 59,80 | 59,16 | 59,26 | 00:00:00 | | 2005-11-30 | 59,57 | 1.701.900 | 60,29 | 59,38 | 59,67 | 00:00:00 | | 2005-12-01 | 60,20 | 1.345.100 | 60,31 | 59,33 | 59,65 | 00:00:00 | | 2005-12-02 | 59,20 | 1.543.000 | 60,20 | 58,96 | 60,20 | 00:00:00 | | 2005-12-05 | 58,39 | 1.643.700 | 59,28 | 57,90 | 59,20 | 00:00:00 | | 2005-12-06 | 58,95 | 1.409.400 | 59,31 | 58,37 | 58,46 | 00:00:00 | | 2005-12-07 | 57,83 | 2.574.500 | 58,55 | 56,81 | 58,55 | 00:00:00 | | 2005-12-08 | 59,38 | 1.304.800 | 59,46 | 57,55 | 58,25 | 00:00:00 | | 2005-12-09 | 59,65 | 847.300 | 59,99 | 59,05 | 59,38 | 00:00:00 | | 2005-12-12 | 58,94 | 964.900 | 60,00 | 58,53 | 59,99 | 00:00:00 | | 2005-12-13 | 58,43 | 1.407.400 | 58,95 | 58,02 | 58,94 | 00:00:00 | | 2005-12-14 | 58,10 | 998.900 | 58,74 | 58,00 | 58,44 | 00:00:00 | | 2005-12-15 | 57,97 | 939.200 | 58,45 | 57,78 | 58,20 | 00:00:00 | | 2005-12-16 | 57,08 | 1.399.000 | 58,15 | 56,97 | 57,96 | 00:00:00 | | 2005-12-19 | 55,90 | 1.428.500 | 57,00 | 55,15 | 57,00 | 00:00:00 | | 2005-12-20 | 56,53 | 973.900 | 56,93 | 55,76 | 55,90 | 00:00:00 | | 2005-12-21 | 56,83 | 671.600 | 57,56 | 56,50 | 56,98 | 00:00:00 | | 2005-12-22 | 57,70 | 1.165.300 | 57,74 | 56,80 | 56,80 | 00:00:00 | | 2005-12-23 | 58,30 | 589.500 | 58,33 | 57,62 | 57,95 | 00:00:00 | | 2005-12-27 | 56,81 | 1.082.900 | 58,80 | 56,64 | 58,32 | 00:00:00 | | 2005-12-28 | 56,99 | 786.600 | 57,27 | 56,10 | 56,69 | 00:00:00 | | 2005-12-29 | 56,88 | 736.000 | 57,38 | 56,32 | 56,95 | 00:00:00 | | 2005-12-30 | 56,96 | 599.800 | 57,13 | 56,05 | 56,45 | 00:00:00 | | 2006-01-03 | 56,19 | 1.298.400 | 57,48 | 55,55 | 57,20 | 00:00:00 | | 2006-01-04 | 57,50 | 1.409.300 | 58,06 | 56,18 | 56,25 | 00:00:00 | | 2006-01-05 | 58,19 | 1.006.600 | 58,39 | 57,02 | 57,40 | 00:00:00 | | 2006-01-06 | 58,37 | 654.100 | 59,00 | 57,97 | 58,85 | 00:00:00 | | 2006-01-09 | 58,25 | 1.027.700 | 58,98 | 57,99 | 58,50 | 00:00:00 | | 2006-01-10 | 58,04 | 632.300 | 58,50 | 57,18 | 57,18 | 00:00:00 | | 2006-01-11 | 58,49 | 877.300 | 58,89 | 56,98 | 56,98 | 00:00:00 | | 2006-01-12 | 59,88 | 1.332.200 | 60,44 | 58,74 | 58,75 | 00:00:00 | | 2006-01-13 | 58,49 | 1.351.800 | 59,67 | 58,22 | 59,66 | 00:00:00 | | 2006-01-17 | 58,60 | 914.500 | 58,79 | 57,65 | 58,49 | 00:00:00 | | 2006-01-18 | 58,73 | 761.800 | 59,75 | 58,61 | 58,61 | 00:00:00 | | 2006-01-19 | 58,52 | 1.494.000 | 59,19 | 56,47 | 58,93 | 00:00:00 | | 2006-01-20 | 56,63 | 1.559.500 | 58,48 | 56,25 | 58,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
