|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 23,75 | 776.400 | 24,19 | 23,50 | 23,69 | 00:00:00 | | 2000-12-14 | 23,97 | 519.900 | 24,37 | 23,38 | 23,62 | 00:00:00 | | 2000-12-15 | 25,25 | 1.077.800 | 25,50 | 24,06 | 24,37 | 00:00:00 | | 2000-12-18 | 25,31 | 1.117.400 | 25,50 | 25,19 | 25,50 | 00:00:00 | | 2000-12-19 | 25,13 | 696.200 | 26,62 | 25,13 | 25,38 | 00:00:00 | | 2000-12-20 | 24,87 | 858.000 | 25,19 | 24,37 | 25,06 | 00:00:00 | | 2000-12-21 | 26,00 | 575.600 | 26,19 | 24,50 | 24,75 | 00:00:00 | | 2000-12-22 | 29,13 | 757.400 | 29,25 | 26,00 | 26,06 | 00:00:00 | | 2000-12-26 | 28,06 | 1.045.800 | 28,50 | 25,25 | 28,03 | 00:00:00 | | 2000-12-27 | 29,19 | 922.000 | 29,94 | 26,62 | 27,75 | 00:00:00 | | 2000-12-28 | 28,50 | 1.223.700 | 29,25 | 27,59 | 29,19 | 00:00:00 | | 2000-12-29 | 26,69 | 823.800 | 29,00 | 26,00 | 28,69 | 00:00:00 | | 2001-01-02 | 21,38 | 1.469.400 | 27,50 | 20,81 | 27,45 | 00:00:00 | | 2001-01-03 | 23,94 | 2.100.600 | 25,00 | 21,31 | 21,31 | 00:00:00 | | 2001-01-04 | 20,31 | 2.484.000 | 24,25 | 19,75 | 23,97 | 00:00:00 | | 2001-01-05 | 18,88 | 1.523.700 | 20,94 | 18,88 | 20,41 | 00:00:00 | | 2001-01-08 | 20,63 | 1.736.600 | 21,00 | 18,12 | 18,50 | 00:00:00 | | 2001-01-09 | 19,50 | 609.600 | 21,38 | 19,25 | 20,88 | 00:00:00 | | 2001-01-10 | 19,69 | 896.000 | 20,75 | 19,44 | 19,47 | 00:00:00 | | 2001-01-11 | 19,69 | 714.200 | 20,19 | 19,06 | 20,00 | 00:00:00 | | 2001-01-12 | 20,25 | 508.500 | 21,25 | 19,44 | 19,50 | 00:00:00 | | 2001-01-16 | 21,25 | 1.849.800 | 22,38 | 20,73 | 22,12 | 00:00:00 | | 2001-01-17 | 22,62 | 2.931.600 | 23,19 | 21,25 | 21,38 | 00:00:00 | | 2001-01-18 | 24,12 | 1.109.400 | 24,69 | 22,44 | 22,56 | 00:00:00 | | 2001-01-19 | 20,06 | 2.952.000 | 23,87 | 19,75 | 23,50 | 00:00:00 | | 2001-01-22 | 19,06 | 2.455.200 | 19,75 | 18,50 | 19,69 | 00:00:00 | | 2001-01-23 | 21,13 | 1.538.400 | 22,44 | 19,78 | 19,81 | 00:00:00 | | 2001-01-24 | 20,69 | 708.900 | 21,13 | 19,87 | 21,06 | 00:00:00 | | 2001-01-25 | 19,75 | 594.400 | 20,63 | 19,37 | 20,41 | 00:00:00 | | 2001-01-26 | 19,37 | 634.800 | 20,31 | 19,25 | 19,37 | 00:00:00 | | 2001-01-29 | 18,81 | 1.312.600 | 19,87 | 18,06 | 19,50 | 00:00:00 | | 2001-01-30 | 18,12 | 555.800 | 19,50 | 17,88 | 19,00 | 00:00:00 | | 2001-01-31 | 18,12 | 625.500 | 18,88 | 18,12 | 18,38 | 00:00:00 | | 2001-02-01 | 18,63 | 432.900 | 19,75 | 18,00 | 18,81 | 00:00:00 | | 2001-02-02 | 19,12 | 801.600 | 20,00 | 18,63 | 18,63 | 00:00:00 | | 2001-02-05 | 19,62 | 757.200 | 20,25 | 18,88 | 19,25 | 00:00:00 | | 2001-02-06 | 19,19 | 486.000 | 20,25 | 18,44 | 20,00 | 00:00:00 | | 2001-02-07 | 19,19 | 828.400 | 20,00 | 18,88 | 19,50 | 00:00:00 | | 2001-02-08 | 18,44 | 254.200 | 19,62 | 18,25 | 19,23 | 00:00:00 | | 2001-02-09 | 17,56 | 441.600 | 18,50 | 16,75 | 18,39 | 00:00:00 | | 2001-02-12 | 18,25 | 1.313.400 | 18,63 | 17,50 | 17,56 | 00:00:00 | | 2001-02-13 | 18,50 | 1.257.000 | 19,62 | 18,00 | 18,08 | 00:00:00 | | 2001-02-14 | 19,50 | 853.800 | 19,50 | 18,12 | 18,38 | 00:00:00 | | 2001-02-15 | 18,56 | 1.024.200 | 19,50 | 18,31 | 19,42 | 00:00:00 | | 2001-02-16 | 17,75 | 690.300 | 18,69 | 17,75 | 18,69 | 00:00:00 | | 2001-02-20 | 17,75 | 1.002.900 | 18,23 | 17,37 | 18,23 | 00:00:00 | | 2001-02-21 | 16,13 | 501.600 | 17,75 | 16,00 | 17,75 | 00:00:00 | | 2001-02-22 | 16,05 | 443.200 | 16,88 | 15,75 | 15,83 | 00:00:00 | | 2001-02-23 | 17,56 | 1.136.400 | 17,75 | 15,86 | 15,86 | 00:00:00 | | 2001-02-26 | 18,19 | 237.300 | 18,25 | 17,19 | 17,28 | 00:00:00 | | 2001-02-27 | 17,31 | 382.000 | 19,31 | 17,25 | 18,19 | 00:00:00 | | 2001-02-28 | 18,38 | 387.900 | 19,25 | 16,75 | 17,25 | 00:00:00 | | 2001-03-01 | 19,19 | 334.800 | 19,62 | 17,62 | 18,44 | 00:00:00 | | 2001-03-02 | 18,38 | 179.400 | 18,94 | 18,38 | 18,88 | 00:00:00 | | 2001-03-05 | 19,00 | 243.900 | 19,00 | 18,69 | 18,94 | 00:00:00 | | 2001-03-06 | 18,06 | 185.000 | 19,00 | 17,75 | 18,97 | 00:00:00 | | 2001-03-07 | 17,88 | 178.200 | 18,63 | 17,81 | 18,00 | 00:00:00 | | 2001-03-08 | 17,88 | 443.100 | 18,63 | 17,75 | 18,19 | 00:00:00 | | 2001-03-09 | 17,94 | 223.500 | 18,25 | 17,75 | 17,88 | 00:00:00 | | 2001-03-12 | 16,88 | 280.800 | 18,00 | 16,75 | 17,94 | 00:00:00 | | 2001-03-13 | 17,00 | 729.300 | 17,25 | 16,31 | 16,88 | 00:00:00 | | 2001-03-14 | 17,00 | 378.900 | 17,88 | 16,81 | 16,94 | 00:00:00 | | 2001-03-15 | 17,19 | 365.800 | 17,94 | 16,63 | 17,06 | 00:00:00 | | 2001-03-16 | 16,44 | 391.800 | 17,62 | 16,44 | 17,56 | 00:00:00 | | 2001-03-19 | 15,94 | 491.000 | 16,56 | 15,25 | 16,56 | 00:00:00 | | 2001-03-20 | 15,12 | 249.300 | 16,56 | 15,12 | 15,78 | 00:00:00 | | 2001-03-21 | 15,19 | 231.300 | 15,44 | 14,69 | 15,37 | 00:00:00 | | 2001-03-22 | 15,94 | 483.800 | 16,25 | 13,00 | 14,66 | 00:00:00 | | 2001-03-23 | 15,00 | 197.400 | 15,87 | 14,62 | 15,87 | 00:00:00 | | 2001-03-26 | 13,81 | 684.000 | 15,00 | 13,25 | 14,62 | 00:00:00 | | 2001-03-27 | 13,88 | 1.788.300 | 14,25 | 13,81 | 13,83 | 00:00:00 | | 2001-03-28 | 13,75 | 2.593.200 | 14,13 | 13,31 | 14,00 | 00:00:00 | | 2001-03-29 | 14,19 | 660.300 | 15,34 | 13,81 | 13,81 | 00:00:00 | | 2001-03-30 | 16,56 | 622.500 | 16,75 | 13,88 | 14,30 | 00:00:00 | | 2001-04-02 | 16,94 | 1.020.300 | 17,62 | 16,50 | 16,53 | 00:00:00 | | 2001-04-03 | 17,19 | 550.200 | 17,19 | 15,50 | 16,81 | 00:00:00 | | 2001-04-04 | 17,94 | 1.410.900 | 18,25 | 16,63 | 16,69 | 00:00:00 | | 2001-04-05 | 18,88 | 1.292.800 | 19,69 | 18,00 | 18,00 | 00:00:00 | | 2001-04-06 | 18,25 | 547.600 | 19,25 | 17,81 | 18,69 | 00:00:00 | | 2001-04-09 | 18,70 | 757.800 | 18,99 | 18,10 | 18,16 | 00:00:00 | | 2001-04-10 | 19,06 | 1.030.000 | 19,10 | 18,60 | 18,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
