|
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 | 2002-04-01 | 26,00 | 435.200 | 26,35 | 25,20 | 25,75 | 00:00:00 | 2002-04-02 | 26,38 | 353.400 | 26,59 | 26,00 | 26,00 | 00:00:00 | 2002-04-03 | 25,45 | 1.059.900 | 26,70 | 25,25 | 26,13 | 00:00:00 | 2002-04-04 | 25,23 | 752.100 | 25,73 | 24,35 | 25,45 | 00:00:00 | 2002-04-05 | 26,50 | 534.200 | 26,50 | 25,30 | 25,30 | 00:00:00 | 2002-04-08 | 26,55 | 456.000 | 26,84 | 26,02 | 26,35 | 00:00:00 | 2002-04-09 | 27,18 | 236.000 | 27,35 | 26,70 | 26,70 | 00:00:00 | 2002-04-10 | 27,40 | 562.800 | 27,65 | 27,25 | 27,25 | 00:00:00 | 2002-04-11 | 27,20 | 643.200 | 27,49 | 27,18 | 27,40 | 00:00:00 | 2002-04-12 | 27,13 | 421.600 | 27,29 | 26,92 | 27,23 | 00:00:00 | 2002-04-15 | 27,48 | 459.900 | 27,85 | 27,20 | 27,20 | 00:00:00 | 2002-04-16 | 27,25 | 472.500 | 27,89 | 27,15 | 27,65 | 00:00:00 | 2002-04-17 | 27,32 | 345.900 | 27,49 | 27,05 | 27,30 | 00:00:00 | 2002-04-18 | 27,67 | 615.200 | 27,88 | 27,30 | 27,48 | 00:00:00 | 2002-04-19 | 27,45 | 425.100 | 27,60 | 27,35 | 27,50 | 00:00:00 | 2002-04-22 | 27,01 | 543.200 | 27,50 | 26,52 | 27,48 | 00:00:00 | 2002-04-23 | 26,94 | 533.400 | 27,10 | 26,56 | 27,10 | 00:00:00 | 2002-04-24 | 27,16 | 610.800 | 27,60 | 26,97 | 26,97 | 00:00:00 | 2002-04-25 | 29,16 | 1.818.300 | 29,30 | 27,30 | 27,30 | 00:00:00 | 2002-04-26 | 29,09 | 1.271.700 | 30,10 | 28,45 | 29,70 | 00:00:00 | 2002-04-29 | 28,83 | 1.212.000 | 30,75 | 28,60 | 30,75 | 00:00:00 | 2002-04-30 | 31,50 | 2.966.700 | 31,50 | 29,70 | 29,75 | 00:00:00 | 2002-05-01 | 31,75 | 1.848.200 | 32,50 | 31,56 | 31,56 | 00:00:00 | 2002-05-02 | 31,01 | 1.097.700 | 31,79 | 30,86 | 31,79 | 00:00:00 | 2002-05-03 | 30,57 | 439.200 | 31,10 | 30,48 | 31,10 | 00:00:00 | 2002-05-06 | 31,30 | 1.355.700 | 31,31 | 30,80 | 31,00 | 00:00:00 | 2002-05-07 | 31,05 | 2.006.400 | 31,76 | 30,70 | 31,30 | 00:00:00 | 2002-05-08 | 31,35 | 1.112.100 | 31,35 | 30,05 | 31,11 | 00:00:00 | 2002-05-09 | 31,80 | 1.343.700 | 31,97 | 31,00 | 31,35 | 00:00:00 | 2002-05-10 | 30,96 | 623.100 | 31,97 | 30,80 | 31,90 | 00:00:00 | 2002-05-13 | 30,23 | 752.700 | 31,50 | 30,19 | 31,05 | 00:00:00 | 2002-05-14 | 30,38 | 1.356.900 | 30,57 | 28,80 | 30,45 | 00:00:00 | 2002-05-15 | 30,40 | 1.308.300 | 31,25 | 30,00 | 30,50 | 00:00:00 | 2002-05-16 | 29,55 | 694.800 | 30,23 | 29,38 | 30,20 | 00:00:00 | 2002-05-17 | 30,15 | 644.000 | 30,22 | 29,61 | 29,61 | 00:00:00 | 2002-05-20 | 28,51 | 1.029.000 | 29,90 | 28,35 | 29,90 | 00:00:00 | 2002-05-21 | 28,80 | 936.600 | 29,50 | 28,40 | 28,51 | 00:00:00 | 2002-05-22 | 28,55 | 735.800 | 29,40 | 28,45 | 28,80 | 00:00:00 | 2002-05-23 | 29,95 | 1.005.900 | 29,95 | 28,80 | 28,80 | 00:00:00 | 2002-05-24 | 30,00 | 570.900 | 30,15 | 29,26 | 29,95 | 00:00:00 | 2002-05-28 | 31,02 | 1.047.300 | 31,03 | 29,76 | 29,80 | 00:00:00 | 2002-05-29 | 31,41 | 1.542.300 | 31,65 | 31,15 | 31,15 | 00:00:00 | 2002-05-30 | 31,44 | 622.200 | 31,44 | 30,91 | 31,35 | 00:00:00 | 2002-05-31 | 31,05 | 769.200 | 31,94 | 31,05 | 31,55 | 00:00:00 | 2002-06-03 | 30,26 | 692.100 | 30,95 | 30,15 | 30,95 | 00:00:00 | 2002-06-04 | 29,95 | 720.400 | 30,10 | 29,30 | 30,10 | 00:00:00 | 2002-06-05 | 32,00 | 1.392.300 | 32,00 | 29,85 | 29,95 | 00:00:00 | 2002-06-06 | 32,26 | 1.399.500 | 32,40 | 31,50 | 32,00 | 00:00:00 | 2002-06-07 | 33,85 | 1.555.800 | 33,90 | 31,85 | 32,27 | 00:00:00 | 2002-06-10 | 33,40 | 1.578.000 | 34,65 | 33,25 | 34,10 | 00:00:00 | 2002-06-11 | 32,85 | 1.324.200 | 34,20 | 32,75 | 33,95 | 00:00:00 | 2002-06-12 | 32,99 | 1.334.700 | 33,00 | 31,85 | 32,05 | 00:00:00 | 2002-06-13 | 32,15 | 1.168.500 | 33,95 | 32,08 | 33,10 | 00:00:00 | 2002-06-14 | 32,15 | 1.162.500 | 32,50 | 31,25 | 32,00 | 00:00:00 | 2002-06-17 | 31,46 | 1.196.600 | 32,70 | 31,35 | 32,25 | 00:00:00 | 2002-06-18 | 34,20 | 3.009.200 | 34,20 | 31,50 | 32,10 | 00:00:00 | 2002-06-19 | 33,75 | 1.881.600 | 34,30 | 33,55 | 34,10 | 00:00:00 | 2002-06-20 | 32,78 | 1.702.800 | 33,74 | 32,30 | 33,71 | 00:00:00 | 2002-06-21 | 31,11 | 2.261.700 | 33,07 | 30,99 | 32,75 | 00:00:00 | 2002-06-24 | 29,30 | 1.929.200 | 31,22 | 29,00 | 31,00 | 00:00:00 | 2002-06-25 | 27,45 | 2.199.200 | 29,55 | 27,45 | 29,30 | 00:00:00 | 2002-06-26 | 29,51 | 2.299.200 | 29,80 | 26,25 | 26,45 | 00:00:00 | 2002-06-27 | 29,79 | 1.971.900 | 30,95 | 29,40 | 29,76 | 00:00:00 | 2002-06-28 | 28,42 | 3.996.400 | 29,65 | 28,30 | 29,65 | 00:00:00 | 2002-07-01 | 26,70 | 1.382.800 | 28,65 | 26,50 | 28,60 | 00:00:00 | 2002-07-02 | 25,95 | 1.422.400 | 27,02 | 25,00 | 26,85 | 00:00:00 | 2002-07-03 | 25,80 | 872.100 | 26,65 | 24,80 | 25,70 | 00:00:00 | 2002-07-05 | 26,90 | 373.800 | 26,97 | 26,00 | 26,00 | 00:00:00 | 2002-07-08 | 26,36 | 715.800 | 27,39 | 26,25 | 26,75 | 00:00:00 | 2002-07-09 | 24,25 | 1.399.800 | 26,50 | 24,24 | 26,48 | 00:00:00 | 2002-07-10 | 23,33 | 1.733.400 | 24,70 | 23,00 | 24,35 | 00:00:00 | 2002-07-11 | 24,12 | 1.949.100 | 24,19 | 21,95 | 23,15 | 00:00:00 | 2002-07-12 | 24,65 | 1.956.600 | 25,28 | 24,05 | 25,10 | 00:00:00 | 2002-07-15 | 24,90 | 2.555.700 | 25,20 | 23,70 | 24,90 | 00:00:00 | 2002-07-16 | 24,88 | 1.757.700 | 26,04 | 24,30 | 24,90 | 00:00:00 | 2002-07-17 | 25,83 | 1.494.900 | 25,85 | 25,10 | 25,10 | 00:00:00 | 2002-07-18 | 26,00 | 2.451.000 | 27,60 | 25,90 | 26,50 | 00:00:00 | 2002-07-19 | 25,50 | 1.144.500 | 26,10 | 25,24 | 25,80 | 00:00:00 | 2002-07-22 | 24,24 | 1.527.300 | 25,25 | 23,10 | 25,25 | 00:00:00 | 2002-07-23 | 23,23 | 1.127.700 | 24,80 | 22,62 | 24,00 | 00:00:00 | 2002-07-24 | 24,86 | 1.149.600 | 25,30 | 22,60 | 23,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|