|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 19,06 | 1.030.000 | 19,10 | 18,60 | 18,69 | 00:00:00 | | 2001-04-11 | 18,30 | 841.800 | 19,19 | 18,00 | 19,19 | 00:00:00 | | 2001-04-12 | 18,86 | 644.000 | 18,90 | 18,41 | 18,48 | 00:00:00 | | 2001-04-16 | 18,49 | 177.900 | 19,00 | 18,30 | 18,90 | 00:00:00 | | 2001-04-17 | 19,48 | 959.800 | 19,59 | 18,21 | 18,21 | 00:00:00 | | 2001-04-18 | 19,14 | 536.700 | 20,88 | 19,13 | 20,48 | 00:00:00 | | 2001-04-19 | 19,47 | 336.000 | 19,81 | 19,14 | 19,14 | 00:00:00 | | 2001-04-20 | 19,15 | 193.800 | 19,58 | 18,02 | 19,16 | 00:00:00 | | 2001-04-23 | 18,05 | 235.800 | 19,58 | 17,99 | 19,58 | 00:00:00 | | 2001-04-24 | 18,69 | 655.800 | 19,50 | 18,22 | 18,22 | 00:00:00 | | 2001-04-25 | 19,46 | 652.000 | 19,50 | 18,35 | 18,51 | 00:00:00 | | 2001-04-26 | 19,18 | 290.700 | 19,66 | 19,01 | 19,50 | 00:00:00 | | 2001-04-27 | 20,59 | 813.900 | 20,95 | 19,35 | 19,48 | 00:00:00 | | 2001-04-30 | 20,53 | 1.243.800 | 21,25 | 20,30 | 20,57 | 00:00:00 | | 2001-05-01 | 19,27 | 1.814.100 | 21,85 | 18,76 | 21,80 | 00:00:00 | | 2001-05-02 | 18,40 | 1.696.800 | 19,80 | 18,26 | 19,65 | 00:00:00 | | 2001-05-03 | 15,98 | 1.665.600 | 18,45 | 15,30 | 18,45 | 00:00:00 | | 2001-05-04 | 15,24 | 1.427.800 | 15,91 | 15,00 | 15,18 | 00:00:00 | | 2001-05-07 | 14,78 | 1.346.000 | 15,48 | 14,74 | 15,13 | 00:00:00 | | 2001-05-08 | 15,74 | 1.366.600 | 15,75 | 14,78 | 14,91 | 00:00:00 | | 2001-05-09 | 15,50 | 548.100 | 15,69 | 15,13 | 15,69 | 00:00:00 | | 2001-05-10 | 15,46 | 432.300 | 15,98 | 15,45 | 15,54 | 00:00:00 | | 2001-05-11 | 15,72 | 476.700 | 15,94 | 15,45 | 15,66 | 00:00:00 | | 2001-05-14 | 15,67 | 718.600 | 16,00 | 15,48 | 15,78 | 00:00:00 | | 2001-05-15 | 15,75 | 833.100 | 15,77 | 15,50 | 15,55 | 00:00:00 | | 2001-05-16 | 15,85 | 665.100 | 15,85 | 15,70 | 15,80 | 00:00:00 | | 2001-05-17 | 16,18 | 667.800 | 16,25 | 15,80 | 15,80 | 00:00:00 | | 2001-05-18 | 16,16 | 309.000 | 16,25 | 16,14 | 16,19 | 00:00:00 | | 2001-05-21 | 16,27 | 756.900 | 16,33 | 16,22 | 16,25 | 00:00:00 | | 2001-05-22 | 15,83 | 388.500 | 16,22 | 15,80 | 16,22 | 00:00:00 | | 2001-05-23 | 15,60 | 212.000 | 15,87 | 15,56 | 15,84 | 00:00:00 | | 2001-05-24 | 16,24 | 193.000 | 16,24 | 15,60 | 15,60 | 00:00:00 | | 2001-05-25 | 17,08 | 535.500 | 17,20 | 16,59 | 16,70 | 00:00:00 | | 2001-05-29 | 17,18 | 487.400 | 17,22 | 16,95 | 17,06 | 00:00:00 | | 2001-05-30 | 17,12 | 408.900 | 17,18 | 17,02 | 17,18 | 00:00:00 | | 2001-05-31 | 16,90 | 426.300 | 17,13 | 16,90 | 17,12 | 00:00:00 | | 2001-06-01 | 17,01 | 450.900 | 17,06 | 16,89 | 17,00 | 00:00:00 | | 2001-06-04 | 17,68 | 409.500 | 17,68 | 17,01 | 17,01 | 00:00:00 | | 2001-06-05 | 19,30 | 721.500 | 19,30 | 17,88 | 17,88 | 00:00:00 | | 2001-06-06 | 18,39 | 382.200 | 19,25 | 18,39 | 19,25 | 00:00:00 | | 2001-06-07 | 18,47 | 203.800 | 18,55 | 18,40 | 18,45 | 00:00:00 | | 2001-06-08 | 18,53 | 127.500 | 18,54 | 18,39 | 18,40 | 00:00:00 | | 2001-06-11 | 18,44 | 163.500 | 18,60 | 18,44 | 18,50 | 00:00:00 | | 2001-06-12 | 18,50 | 228.600 | 18,50 | 18,21 | 18,40 | 00:00:00 | | 2001-06-13 | 18,81 | 245.200 | 19,19 | 18,50 | 18,50 | 00:00:00 | | 2001-06-14 | 18,11 | 279.400 | 19,01 | 18,10 | 18,89 | 00:00:00 | | 2001-06-15 | 18,00 | 494.600 | 18,12 | 18,00 | 18,11 | 00:00:00 | | 2001-06-18 | 17,88 | 300.200 | 18,00 | 17,81 | 17,95 | 00:00:00 | | 2001-06-19 | 18,32 | 284.000 | 18,40 | 18,05 | 18,11 | 00:00:00 | | 2001-06-20 | 18,22 | 461.200 | 18,28 | 18,10 | 18,10 | 00:00:00 | | 2001-06-21 | 18,15 | 411.900 | 18,26 | 18,03 | 18,22 | 00:00:00 | | 2001-06-22 | 18,03 | 397.200 | 18,14 | 17,91 | 18,14 | 00:00:00 | | 2001-06-25 | 17,96 | 299.700 | 18,03 | 17,78 | 18,02 | 00:00:00 | | 2001-06-26 | 17,90 | 363.200 | 18,00 | 17,88 | 17,92 | 00:00:00 | | 2001-06-27 | 18,18 | 397.200 | 18,18 | 17,89 | 17,91 | 00:00:00 | | 2001-06-28 | 19,35 | 276.600 | 19,35 | 18,20 | 18,20 | 00:00:00 | | 2001-06-29 | 20,20 | 1.033.600 | 20,20 | 19,60 | 19,90 | 00:00:00 | | 2001-07-02 | 19,02 | 483.600 | 20,41 | 19,02 | 20,41 | 00:00:00 | | 2001-07-03 | 19,43 | 239.800 | 19,54 | 19,01 | 19,02 | 00:00:00 | | 2001-07-05 | 19,20 | 159.800 | 19,43 | 19,20 | 19,43 | 00:00:00 | | 2001-07-06 | 18,89 | 232.600 | 19,21 | 18,78 | 19,20 | 00:00:00 | | 2001-07-09 | 18,82 | 263.100 | 19,00 | 18,79 | 18,85 | 00:00:00 | | 2001-07-10 | 18,08 | 333.300 | 18,80 | 18,00 | 18,80 | 00:00:00 | | 2001-07-11 | 18,45 | 591.300 | 18,45 | 18,08 | 18,08 | 00:00:00 | | 2001-07-12 | 19,10 | 236.400 | 19,10 | 18,45 | 18,45 | 00:00:00 | | 2001-07-13 | 20,20 | 571.200 | 20,20 | 19,07 | 19,10 | 00:00:00 | | 2001-07-16 | 20,10 | 599.000 | 20,69 | 20,10 | 20,20 | 00:00:00 | | 2001-07-17 | 20,29 | 226.800 | 20,32 | 20,00 | 20,12 | 00:00:00 | | 2001-07-18 | 20,85 | 424.800 | 20,90 | 20,29 | 20,29 | 00:00:00 | | 2001-07-19 | 21,43 | 468.900 | 21,53 | 20,91 | 20,92 | 00:00:00 | | 2001-07-20 | 21,65 | 260.400 | 21,73 | 21,39 | 21,40 | 00:00:00 | | 2001-07-23 | 21,51 | 593.600 | 21,61 | 21,36 | 21,61 | 00:00:00 | | 2001-07-24 | 21,04 | 311.700 | 21,54 | 20,96 | 21,50 | 00:00:00 | | 2001-07-25 | 20,81 | 295.500 | 21,05 | 20,81 | 21,00 | 00:00:00 | | 2001-07-26 | 21,55 | 248.000 | 21,55 | 20,80 | 20,80 | 00:00:00 | | 2001-07-27 | 22,02 | 287.100 | 22,02 | 21,26 | 21,30 | 00:00:00 | | 2001-07-30 | 22,00 | 424.800 | 22,09 | 21,83 | 21,98 | 00:00:00 | | 2001-07-31 | 23,01 | 685.200 | 23,55 | 22,00 | 22,00 | 00:00:00 | | 2001-08-01 | 22,20 | 616.200 | 23,80 | 22,20 | 23,30 | 00:00:00 | | 2001-08-02 | 21,95 | 311.700 | 22,27 | 21,75 | 22,20 | 00:00:00 | | 2001-08-03 | 22,65 | 320.400 | 23,10 | 21,45 | 21,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
