|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-08-21 | 15,50 | 1.253.200 | 16,25 | 15,37 | 16,19 | 00:00:00 | 2000-08-22 | 15,56 | 472.000 | 15,63 | 15,25 | 15,28 | 00:00:00 | 2000-08-23 | 15,63 | 1.828.800 | 15,87 | 15,37 | 15,56 | 00:00:00 | 2000-08-24 | 15,63 | 371.400 | 15,94 | 15,37 | 15,91 | 00:00:00 | 2000-08-25 | 15,75 | 482.000 | 16,00 | 15,37 | 15,94 | 00:00:00 | 2000-08-28 | 7,05 | 1.820 | 7,08 | 6,94 | 7,00 | 00:00:00 | 2000-08-29 | 7,14 | 5.672 | 7,14 | 7,00 | 7,00 | 00:00:00 | 2000-08-30 | 16,25 | 347.400 | 16,31 | 15,81 | 15,81 | 00:00:00 | 2000-08-31 | 16,00 | 472.500 | 16,75 | 15,75 | 16,19 | 00:00:00 | 2000-09-01 | 16,13 | 467.700 | 16,19 | 15,81 | 16,00 | 00:00:00 | 2000-09-05 | 15,87 | 211.200 | 16,00 | 15,81 | 16,00 | 00:00:00 | 2000-09-06 | 16,44 | 598.800 | 16,56 | 15,75 | 15,94 | 00:00:00 | 2000-09-07 | 16,81 | 396.600 | 16,94 | 16,38 | 16,38 | 00:00:00 | 2000-09-08 | 15,94 | 507.900 | 16,88 | 15,81 | 16,75 | 00:00:00 | 2000-09-11 | 15,94 | 186.300 | 16,25 | 15,75 | 16,13 | 00:00:00 | 2000-09-12 | 14,75 | 244.500 | 16,13 | 14,69 | 16,13 | 00:00:00 | 2000-09-13 | 15,81 | 491.700 | 15,94 | 14,75 | 14,87 | 00:00:00 | 2000-09-14 | 16,00 | 296.400 | 16,00 | 15,50 | 16,00 | 00:00:00 | 2000-09-15 | 16,06 | 670.000 | 16,06 | 15,50 | 15,50 | 00:00:00 | 2000-09-18 | 16,00 | 1.070.600 | 16,06 | 15,75 | 16,00 | 00:00:00 | 2000-09-19 | 16,13 | 543.200 | 16,25 | 15,94 | 15,97 | 00:00:00 | 2000-09-20 | 16,00 | 215.600 | 16,25 | 15,94 | 16,00 | 00:00:00 | 2000-09-21 | 15,69 | 207.300 | 16,19 | 15,56 | 16,00 | 00:00:00 | 2000-09-22 | 16,31 | 230.400 | 16,34 | 14,38 | 15,50 | 00:00:00 | 2000-09-25 | 16,19 | 164.400 | 16,31 | 16,00 | 16,31 | 00:00:00 | 2000-09-26 | 15,87 | 243.600 | 16,25 | 15,37 | 16,13 | 00:00:00 | 2000-09-27 | 15,75 | 248.100 | 16,50 | 15,75 | 16,00 | 00:00:00 | 2000-09-28 | 16,31 | 565.500 | 16,31 | 15,75 | 16,00 | 00:00:00 | 2000-09-29 | 15,12 | 911.700 | 16,38 | 15,00 | 16,28 | 00:00:00 | 2000-10-02 | 15,50 | 281.200 | 16,13 | 14,69 | 15,50 | 00:00:00 | 2000-10-03 | 16,00 | 204.600 | 16,50 | 15,63 | 15,63 | 00:00:00 | 2000-10-04 | 16,25 | 199.200 | 16,38 | 15,12 | 16,25 | 00:00:00 | 2000-10-05 | 15,75 | 115.500 | 16,31 | 15,56 | 16,31 | 00:00:00 | 2000-10-06 | 16,19 | 191.100 | 16,31 | 15,75 | 15,94 | 00:00:00 | 2000-10-09 | 16,13 | 259.600 | 16,31 | 15,50 | 16,06 | 00:00:00 | 2000-10-10 | 16,00 | 104.100 | 16,31 | 15,69 | 15,81 | 00:00:00 | 2000-10-11 | 16,13 | 440.400 | 16,13 | 15,50 | 16,06 | 00:00:00 | 2000-10-12 | 15,00 | 322.600 | 16,19 | 15,00 | 16,00 | 00:00:00 | 2000-10-13 | 16,25 | 244.800 | 16,56 | 14,50 | 15,37 | 00:00:00 | 2000-10-16 | 16,19 | 529.200 | 16,80 | 15,87 | 16,25 | 00:00:00 | 2000-10-17 | 16,19 | 271.800 | 16,50 | 15,87 | 16,00 | 00:00:00 | 2000-10-18 | 16,31 | 238.500 | 16,31 | 16,00 | 16,00 | 00:00:00 | 2000-10-19 | 15,56 | 190.500 | 16,31 | 15,37 | 16,19 | 00:00:00 | 2000-10-20 | 16,00 | 620.600 | 16,13 | 15,63 | 15,87 | 00:00:00 | 2000-10-23 | 15,87 | 198.000 | 16,13 | 15,87 | 15,94 | 00:00:00 | 2000-10-24 | 15,75 | 239.800 | 16,13 | 15,37 | 16,06 | 00:00:00 | 2000-10-25 | 15,56 | 136.500 | 15,87 | 15,37 | 15,75 | 00:00:00 | 2000-10-26 | 16,06 | 326.400 | 16,13 | 15,44 | 15,63 | 00:00:00 | 2000-10-27 | 15,81 | 289.400 | 16,25 | 15,75 | 16,06 | 00:00:00 | 2000-10-30 | 16,00 | 489.300 | 16,13 | 15,81 | 15,87 | 00:00:00 | 2000-10-31 | 18,25 | 2.730.000 | 18,50 | 16,13 | 16,25 | 00:00:00 | 2000-11-01 | 17,56 | 1.349.600 | 19,12 | 17,50 | 18,25 | 00:00:00 | 2000-11-02 | 17,94 | 741.200 | 18,12 | 17,62 | 17,75 | 00:00:00 | 2000-11-03 | 18,25 | 939.600 | 18,50 | 17,75 | 18,25 | 00:00:00 | 2000-11-06 | 18,94 | 1.128.900 | 19,62 | 18,25 | 18,31 | 00:00:00 | 2000-11-07 | 18,88 | 454.200 | 19,06 | 18,50 | 18,98 | 00:00:00 | 2000-11-08 | 19,00 | 1.065.000 | 20,06 | 18,75 | 18,84 | 00:00:00 | 2000-11-09 | 19,00 | 609.900 | 19,06 | 18,38 | 18,95 | 00:00:00 | 2000-11-10 | 19,81 | 891.000 | 20,63 | 18,44 | 18,81 | 00:00:00 | 2000-11-13 | 19,31 | 638.600 | 20,00 | 19,00 | 19,87 | 00:00:00 | 2000-11-14 | 20,25 | 627.600 | 20,25 | 19,12 | 19,12 | 00:00:00 | 2000-11-15 | 21,00 | 2.018.100 | 22,00 | 19,94 | 19,97 | 00:00:00 | 2000-11-16 | 21,44 | 1.312.800 | 21,94 | 21,00 | 21,00 | 00:00:00 | 2000-11-17 | 21,38 | 557.100 | 21,62 | 20,37 | 21,44 | 00:00:00 | 2000-11-20 | 19,25 | 1.144.800 | 20,69 | 19,12 | 19,75 | 00:00:00 | 2000-11-21 | 19,25 | 966.900 | 19,94 | 18,69 | 19,20 | 00:00:00 | 2000-11-22 | 20,63 | 401.000 | 21,00 | 19,00 | 19,03 | 00:00:00 | 2000-11-24 | 20,56 | 207.000 | 21,00 | 20,00 | 21,00 | 00:00:00 | 2000-11-27 | 20,81 | 1.145.700 | 21,25 | 20,63 | 21,06 | 00:00:00 | 2000-11-28 | 21,62 | 1.271.700 | 22,50 | 20,75 | 20,81 | 00:00:00 | 2000-11-29 | 20,75 | 404.600 | 21,44 | 20,44 | 21,41 | 00:00:00 | 2000-11-30 | 21,25 | 625.500 | 21,75 | 19,62 | 20,13 | 00:00:00 | 2000-12-01 | 21,87 | 723.900 | 22,25 | 20,88 | 21,22 | 00:00:00 | 2000-12-04 | 22,94 | 1.374.900 | 23,87 | 21,06 | 21,72 | 00:00:00 | 2000-12-05 | 25,63 | 1.576.200 | 27,00 | 23,62 | 24,50 | 00:00:00 | 2000-12-06 | 24,12 | 735.800 | 26,00 | 23,87 | 25,84 | 00:00:00 | 2000-12-07 | 24,50 | 845.400 | 24,63 | 23,87 | 24,12 | 00:00:00 | 2000-12-08 | 25,19 | 1.531.500 | 25,25 | 24,75 | 24,87 | 00:00:00 | 2000-12-11 | 23,62 | 1.309.000 | 25,75 | 23,44 | 25,22 | 00:00:00 | 2000-12-12 | 23,44 | 896.100 | 23,87 | 22,69 | 22,91 | 00:00:00 | 2000-12-13 | 23,75 | 776.400 | 24,19 | 23,50 | 23,69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|