|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 20,60 | 534.200 | 20,81 | 20,42 | 20,80 | 00:00:00 | | 2001-12-04 | 21,23 | 443.400 | 21,25 | 20,60 | 20,61 | 00:00:00 | | 2001-12-05 | 21,75 | 376.600 | 21,75 | 21,12 | 21,25 | 00:00:00 | | 2001-12-06 | 21,98 | 396.000 | 22,00 | 21,60 | 21,65 | 00:00:00 | | 2001-12-07 | 21,25 | 363.000 | 22,15 | 21,25 | 22,15 | 00:00:00 | | 2001-12-10 | 20,39 | 222.800 | 21,44 | 20,35 | 21,25 | 00:00:00 | | 2001-12-11 | 19,86 | 346.200 | 20,45 | 19,84 | 20,40 | 00:00:00 | | 2001-12-12 | 19,50 | 219.200 | 19,78 | 19,38 | 19,75 | 00:00:00 | | 2001-12-13 | 19,25 | 482.000 | 19,95 | 19,20 | 19,45 | 00:00:00 | | 2001-12-14 | 18,70 | 592.200 | 19,25 | 18,00 | 19,25 | 00:00:00 | | 2001-12-17 | 18,65 | 442.200 | 18,70 | 18,57 | 18,70 | 00:00:00 | | 2001-12-18 | 19,08 | 428.700 | 19,08 | 18,75 | 18,75 | 00:00:00 | | 2001-12-19 | 18,77 | 288.300 | 19,60 | 18,70 | 19,08 | 00:00:00 | | 2001-12-20 | 18,80 | 204.000 | 19,82 | 18,80 | 18,85 | 00:00:00 | | 2001-12-21 | 18,29 | 1.386.900 | 18,30 | 17,55 | 17,85 | 00:00:00 | | 2001-12-24 | 18,45 | 252.000 | 18,65 | 18,29 | 18,30 | 00:00:00 | | 2001-12-26 | 19,49 | 544.500 | 19,50 | 18,40 | 18,45 | 00:00:00 | | 2001-12-27 | 19,72 | 423.900 | 19,98 | 19,42 | 19,60 | 00:00:00 | | 2001-12-28 | 19,80 | 460.200 | 20,00 | 19,70 | 19,80 | 00:00:00 | | 2001-12-31 | 19,95 | 564.900 | 20,18 | 19,66 | 19,80 | 00:00:00 | | 2002-01-02 | 19,90 | 607.800 | 19,95 | 19,60 | 19,95 | 00:00:00 | | 2002-01-03 | 20,40 | 900.400 | 20,46 | 19,90 | 19,90 | 00:00:00 | | 2002-01-04 | 20,75 | 306.400 | 20,77 | 20,35 | 20,50 | 00:00:00 | | 2002-01-07 | 19,80 | 525.600 | 20,90 | 19,70 | 20,90 | 00:00:00 | | 2002-01-08 | 19,85 | 332.400 | 20,00 | 19,51 | 19,80 | 00:00:00 | | 2002-01-09 | 19,84 | 340.800 | 20,12 | 19,84 | 19,85 | 00:00:00 | | 2002-01-10 | 20,59 | 499.500 | 20,80 | 20,00 | 20,02 | 00:00:00 | | 2002-01-11 | 20,80 | 303.800 | 21,34 | 20,60 | 20,60 | 00:00:00 | | 2002-01-14 | 21,28 | 363.300 | 21,50 | 20,81 | 20,81 | 00:00:00 | | 2002-01-15 | 21,33 | 299.700 | 21,33 | 20,65 | 21,00 | 00:00:00 | | 2002-01-16 | 21,30 | 254.100 | 21,73 | 20,85 | 21,00 | 00:00:00 | | 2002-01-17 | 20,85 | 325.400 | 21,45 | 20,60 | 21,30 | 00:00:00 | | 2002-01-18 | 20,84 | 328.000 | 21,00 | 20,51 | 20,84 | 00:00:00 | | 2002-01-22 | 20,15 | 460.500 | 20,85 | 20,05 | 20,85 | 00:00:00 | | 2002-01-23 | 20,02 | 410.800 | 20,25 | 19,87 | 20,15 | 00:00:00 | | 2002-01-24 | 19,99 | 414.300 | 20,75 | 19,75 | 20,05 | 00:00:00 | | 2002-01-25 | 20,02 | 497.700 | 20,10 | 19,80 | 19,90 | 00:00:00 | | 2002-01-28 | 20,15 | 1.078.600 | 20,40 | 19,80 | 20,05 | 00:00:00 | | 2002-01-29 | 21,02 | 8.327.700 | 21,50 | 20,29 | 20,29 | 00:00:00 | | 2002-01-30 | 22,00 | 1.731.600 | 22,10 | 21,11 | 21,15 | 00:00:00 | | 2002-01-31 | 22,45 | 789.000 | 22,45 | 22,00 | 22,00 | 00:00:00 | | 2002-02-01 | 9,78 | 9.371 | 9,93 | 9,74 | 9,93 | 00:00:00 | | 2002-02-04 | 22,13 | 653.000 | 22,18 | 21,96 | 22,00 | 00:00:00 | | 2002-02-05 | 22,75 | 521.400 | 22,89 | 22,25 | 22,25 | 00:00:00 | | 2002-02-06 | 23,11 | 545.800 | 23,21 | 22,70 | 23,10 | 00:00:00 | | 2002-02-07 | 23,31 | 840.200 | 23,44 | 22,98 | 23,35 | 00:00:00 | | 2002-02-08 | 23,56 | 570.000 | 23,99 | 23,39 | 23,40 | 00:00:00 | | 2002-02-11 | 23,78 | 379.500 | 24,00 | 23,51 | 23,56 | 00:00:00 | | 2002-02-12 | 24,00 | 912.300 | 24,80 | 23,78 | 23,78 | 00:00:00 | | 2002-02-13 | 23,75 | 456.300 | 24,00 | 23,12 | 23,90 | 00:00:00 | | 2002-02-14 | 23,19 | 786.900 | 24,10 | 23,00 | 23,95 | 00:00:00 | | 2002-02-15 | 23,65 | 529.200 | 23,82 | 23,00 | 23,00 | 00:00:00 | | 2002-02-19 | 23,55 | 384.600 | 23,95 | 23,50 | 23,65 | 00:00:00 | | 2002-02-20 | 23,53 | 934.200 | 23,81 | 23,13 | 23,54 | 00:00:00 | | 2002-02-21 | 23,85 | 772.600 | 24,20 | 23,40 | 23,45 | 00:00:00 | | 2002-02-22 | 23,99 | 386.600 | 24,10 | 23,80 | 23,90 | 00:00:00 | | 2002-02-25 | 23,86 | 421.200 | 24,10 | 23,70 | 24,00 | 00:00:00 | | 2002-02-26 | 23,96 | 215.100 | 24,00 | 23,65 | 23,70 | 00:00:00 | | 2002-02-27 | 23,00 | 319.000 | 24,00 | 23,00 | 23,80 | 00:00:00 | | 2002-02-28 | 23,06 | 948.000 | 23,19 | 22,15 | 22,25 | 00:00:00 | | 2002-03-01 | 23,30 | 417.000 | 23,39 | 22,75 | 23,06 | 00:00:00 | | 2002-03-04 | 22,30 | 610.800 | 23,40 | 22,13 | 23,30 | 00:00:00 | | 2002-03-05 | 22,39 | 631.400 | 22,49 | 21,85 | 22,24 | 00:00:00 | | 2002-03-06 | 23,04 | 382.200 | 23,04 | 22,31 | 22,35 | 00:00:00 | | 2002-03-07 | 23,39 | 451.400 | 23,60 | 23,02 | 23,15 | 00:00:00 | | 2002-03-08 | 23,90 | 533.200 | 23,94 | 23,55 | 23,55 | 00:00:00 | | 2002-03-11 | 24,02 | 469.500 | 24,10 | 23,59 | 23,95 | 00:00:00 | | 2002-03-12 | 25,20 | 1.071.600 | 25,25 | 24,05 | 24,27 | 00:00:00 | | 2002-03-13 | 25,69 | 1.556.400 | 26,00 | 25,45 | 26,00 | 00:00:00 | | 2002-03-14 | 25,99 | 1.668.300 | 26,85 | 25,85 | 25,85 | 00:00:00 | | 2002-03-15 | 25,74 | 939.000 | 26,25 | 25,72 | 25,95 | 00:00:00 | | 2002-03-18 | 27,30 | 1.924.200 | 27,91 | 25,84 | 25,85 | 00:00:00 | | 2002-03-19 | 27,30 | 1.428.000 | 28,22 | 27,15 | 27,95 | 00:00:00 | | 2002-03-20 | 27,35 | 593.400 | 27,50 | 27,24 | 27,30 | 00:00:00 | | 2002-03-21 | 27,38 | 571.500 | 27,56 | 27,31 | 27,38 | 00:00:00 | | 2002-03-22 | 25,08 | 2.828.400 | 27,30 | 24,70 | 27,30 | 00:00:00 | | 2002-03-25 | 24,51 | 1.165.800 | 24,93 | 24,00 | 24,00 | 00:00:00 | | 2002-03-26 | 25,84 | 671.100 | 25,85 | 24,40 | 24,40 | 00:00:00 | | 2002-03-27 | 26,86 | 549.300 | 26,90 | 26,09 | 26,09 | 00:00:00 | | 2002-03-28 | 26,00 | 779.400 | 27,25 | 26,00 | 26,90 | 00:00:00 | | 2002-04-01 | 26,00 | 435.200 | 26,35 | 25,20 | 25,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
