|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 9,94 | 369.900 | 9,94 | 9,81 | 9,94 | 00:00:00 | | 2000-04-28 | 10,63 | 736.800 | 10,75 | 9,84 | 9,88 | 00:00:00 | | 2000-05-01 | 10,75 | 538.200 | 10,75 | 10,31 | 10,63 | 00:00:00 | | 2000-05-02 | 10,87 | 690.800 | 12,75 | 10,37 | 10,56 | 00:00:00 | | 2000-05-03 | 10,12 | 209.700 | 11,12 | 9,75 | 11,00 | 00:00:00 | | 2000-05-04 | 10,00 | 273.200 | 10,50 | 9,75 | 9,88 | 00:00:00 | | 2000-05-05 | 10,87 | 217.400 | 11,19 | 9,88 | 9,94 | 00:00:00 | | 2000-05-08 | 10,37 | 262.200 | 10,94 | 9,69 | 10,81 | 00:00:00 | | 2000-05-09 | 10,00 | 118.500 | 10,81 | 9,88 | 10,37 | 00:00:00 | | 2000-05-10 | 9,53 | 254.200 | 10,06 | 9,25 | 10,06 | 00:00:00 | | 2000-05-11 | 10,12 | 213.800 | 10,50 | 9,50 | 9,53 | 00:00:00 | | 2000-05-12 | 9,81 | 306.600 | 10,12 | 9,75 | 10,00 | 00:00:00 | | 2000-05-15 | 10,81 | 377.400 | 10,81 | 9,88 | 9,88 | 00:00:00 | | 2000-05-16 | 10,69 | 176.100 | 10,94 | 10,50 | 10,87 | 00:00:00 | | 2000-05-17 | 10,75 | 105.300 | 10,75 | 9,88 | 10,41 | 00:00:00 | | 2000-05-18 | 10,81 | 247.200 | 10,94 | 10,19 | 10,56 | 00:00:00 | | 2000-05-19 | 10,44 | 131.400 | 10,81 | 10,19 | 10,63 | 00:00:00 | | 2000-05-22 | 10,44 | 204.900 | 10,94 | 10,25 | 10,69 | 00:00:00 | | 2000-05-23 | 10,81 | 680.100 | 11,12 | 10,50 | 10,50 | 00:00:00 | | 2000-05-24 | 11,19 | 212.100 | 11,19 | 10,12 | 10,69 | 00:00:00 | | 2000-05-25 | 11,12 | 930.900 | 11,94 | 11,00 | 11,09 | 00:00:00 | | 2000-05-26 | 11,38 | 131.400 | 11,41 | 10,25 | 11,41 | 00:00:00 | | 2000-05-30 | 11,81 | 189.900 | 11,81 | 11,38 | 11,38 | 00:00:00 | | 2000-05-31 | 11,87 | 156.900 | 12,00 | 11,25 | 11,78 | 00:00:00 | | 2000-06-01 | 12,69 | 929.700 | 12,88 | 11,81 | 12,00 | 00:00:00 | | 2000-06-02 | 5,67 | 8.264 | 5,81 | 5,61 | 5,64 | 00:00:00 | | 2000-06-05 | 12,69 | 161.700 | 12,75 | 12,56 | 12,75 | 00:00:00 | | 2000-06-06 | 12,72 | 844.800 | 13,44 | 12,50 | 12,50 | 00:00:00 | | 2000-06-07 | 11,63 | 644.400 | 12,62 | 11,44 | 12,62 | 00:00:00 | | 2000-06-08 | 10,62 | 113.400 | 11,78 | 10,56 | 11,78 | 00:00:00 | | 2000-06-09 | 5,11 | 2.925 | 5,22 | 4,69 | 4,72 | 00:00:00 | | 2000-06-12 | 11,31 | 196.600 | 11,75 | 11,25 | 11,50 | 00:00:00 | | 2000-06-13 | 11,75 | 250.800 | 11,75 | 11,25 | 11,25 | 00:00:00 | | 2000-06-14 | 12,50 | 657.900 | 12,75 | 11,63 | 11,75 | 00:00:00 | | 2000-06-15 | 13,25 | 1.085.800 | 13,38 | 12,19 | 12,75 | 00:00:00 | | 2000-06-16 | 12,69 | 574.500 | 13,25 | 12,38 | 13,12 | 00:00:00 | | 2000-06-19 | 12,62 | 1.037.200 | 12,62 | 11,94 | 12,62 | 00:00:00 | | 2000-06-20 | 12,62 | 695.400 | 12,69 | 12,25 | 12,31 | 00:00:00 | | 2000-06-21 | 12,62 | 341.700 | 12,62 | 11,75 | 12,50 | 00:00:00 | | 2000-06-22 | 13,25 | 1.006.500 | 13,25 | 12,38 | 12,38 | 00:00:00 | | 2000-06-23 | 13,75 | 776.700 | 14,06 | 13,25 | 13,47 | 00:00:00 | | 2000-06-26 | 13,00 | 246.000 | 14,00 | 12,69 | 13,94 | 00:00:00 | | 2000-06-27 | 14,06 | 933.600 | 14,25 | 12,87 | 12,87 | 00:00:00 | | 2000-06-28 | 14,50 | 700.600 | 14,75 | 13,62 | 13,97 | 00:00:00 | | 2000-06-29 | 14,62 | 925.600 | 15,12 | 14,00 | 14,44 | 00:00:00 | | 2000-06-30 | 13,33 | 595.400 | 15,19 | 13,31 | 14,72 | 00:00:00 | | 2000-07-03 | 14,13 | 93.600 | 14,50 | 13,25 | 13,88 | 00:00:00 | | 2000-07-05 | 14,25 | 155.400 | 14,31 | 13,50 | 14,13 | 00:00:00 | | 2000-07-06 | 14,81 | 789.000 | 15,19 | 14,25 | 14,25 | 00:00:00 | | 2000-07-07 | 14,62 | 610.500 | 14,87 | 13,94 | 14,87 | 00:00:00 | | 2000-07-10 | 14,38 | 688.800 | 15,12 | 14,00 | 14,69 | 00:00:00 | | 2000-07-11 | 14,62 | 1.331.400 | 14,87 | 14,50 | 14,53 | 00:00:00 | | 2000-07-12 | 16,81 | 1.481.800 | 17,31 | 14,38 | 14,56 | 00:00:00 | | 2000-07-13 | 16,75 | 816.800 | 17,37 | 16,00 | 16,88 | 00:00:00 | | 2000-07-14 | 16,25 | 343.200 | 16,94 | 16,25 | 16,31 | 00:00:00 | | 2000-07-17 | 17,37 | 719.400 | 17,37 | 15,94 | 16,44 | 00:00:00 | | 2000-07-18 | 16,50 | 1.776.000 | 16,91 | 15,25 | 16,75 | 00:00:00 | | 2000-07-19 | 16,25 | 543.000 | 16,50 | 16,06 | 16,47 | 00:00:00 | | 2000-07-20 | 16,63 | 314.100 | 16,69 | 16,25 | 16,38 | 00:00:00 | | 2000-07-21 | 17,06 | 472.000 | 17,37 | 16,69 | 16,75 | 00:00:00 | | 2000-07-24 | 17,62 | 506.200 | 17,81 | 16,81 | 17,00 | 00:00:00 | | 2000-07-25 | 14,62 | 845.100 | 17,56 | 14,44 | 17,37 | 00:00:00 | | 2000-07-26 | 15,00 | 516.600 | 15,50 | 14,56 | 14,62 | 00:00:00 | | 2000-07-27 | 16,47 | 396.000 | 16,50 | 14,87 | 15,00 | 00:00:00 | | 2000-07-28 | 14,81 | 149.400 | 16,56 | 14,44 | 16,50 | 00:00:00 | | 2000-07-31 | 16,75 | 509.000 | 16,75 | 14,25 | 14,62 | 00:00:00 | | 2000-08-01 | 16,13 | 409.200 | 17,62 | 15,87 | 16,63 | 00:00:00 | | 2000-08-02 | 12,81 | 627.600 | 15,69 | 12,44 | 15,69 | 00:00:00 | | 2000-08-03 | 13,19 | 354.000 | 13,50 | 12,13 | 12,44 | 00:00:00 | | 2000-08-04 | 13,44 | 124.500 | 14,00 | 13,19 | 13,31 | 00:00:00 | | 2000-08-07 | 14,50 | 825.900 | 14,50 | 12,87 | 13,31 | 00:00:00 | | 2000-08-08 | 13,12 | 299.700 | 14,81 | 13,12 | 14,50 | 00:00:00 | | 2000-08-09 | 12,75 | 61.500 | 14,00 | 12,69 | 13,25 | 00:00:00 | | 2000-08-10 | 13,94 | 1.093.200 | 14,50 | 12,75 | 12,75 | 00:00:00 | | 2000-08-11 | 14,87 | 515.200 | 15,00 | 13,88 | 13,94 | 00:00:00 | | 2000-08-14 | 15,31 | 852.900 | 16,06 | 14,87 | 14,94 | 00:00:00 | | 2000-08-15 | 15,75 | 325.400 | 16,06 | 15,25 | 15,25 | 00:00:00 | | 2000-08-16 | 15,81 | 239.000 | 16,13 | 15,69 | 15,72 | 00:00:00 | | 2000-08-17 | 16,25 | 381.000 | 16,25 | 15,69 | 15,75 | 00:00:00 | | 2000-08-18 | 16,13 | 1.141.200 | 16,50 | 15,94 | 16,06 | 00:00:00 | | 2000-08-21 | 15,50 | 1.253.200 | 16,25 | 15,37 | 16,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
