|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 24,86 | 1.149.600 | 25,30 | 22,60 | 23,00 | 00:00:00 | | 2002-07-25 | 24,70 | 1.120.200 | 25,45 | 24,34 | 24,75 | 00:00:00 | | 2002-07-26 | 25,05 | 613.800 | 25,30 | 24,41 | 24,80 | 00:00:00 | | 2002-07-29 | 26,03 | 1.074.900 | 26,90 | 25,99 | 26,00 | 00:00:00 | | 2002-07-30 | 29,60 | 4.762.800 | 30,20 | 27,60 | 28,00 | 00:00:00 | | 2002-07-31 | 30,15 | 1.591.500 | 30,40 | 29,60 | 29,60 | 00:00:00 | | 2002-08-01 | 30,43 | 1.230.300 | 30,55 | 29,55 | 30,20 | 00:00:00 | | 2002-08-02 | 28,67 | 1.184.000 | 30,20 | 28,26 | 30,20 | 00:00:00 | | 2002-08-05 | 27,94 | 1.128.900 | 29,00 | 27,80 | 29,00 | 00:00:00 | | 2002-08-06 | 29,77 | 939.600 | 30,00 | 28,40 | 28,40 | 00:00:00 | | 2002-08-07 | 29,71 | 732.200 | 30,40 | 28,80 | 29,80 | 00:00:00 | | 2002-08-08 | 32,02 | 1.385.600 | 32,44 | 29,96 | 29,96 | 00:00:00 | | 2002-08-09 | 31,55 | 1.147.000 | 32,23 | 31,10 | 32,20 | 00:00:00 | | 2002-08-12 | 31,55 | 723.900 | 31,74 | 30,89 | 31,58 | 00:00:00 | | 2002-08-13 | 31,21 | 609.600 | 32,10 | 30,76 | 31,40 | 00:00:00 | | 2002-08-14 | 31,78 | 960.800 | 31,84 | 30,32 | 31,01 | 00:00:00 | | 2002-08-15 | 31,00 | 1.281.300 | 32,10 | 31,00 | 31,95 | 00:00:00 | | 2002-08-16 | 30,93 | 1.109.700 | 31,39 | 30,70 | 31,05 | 00:00:00 | | 2002-08-19 | 33,70 | 3.892.500 | 34,75 | 30,95 | 30,95 | 00:00:00 | | 2002-08-20 | 33,74 | 3.084.000 | 34,90 | 33,68 | 34,00 | 00:00:00 | | 2002-08-21 | 32,99 | 1.991.700 | 34,00 | 32,63 | 33,82 | 00:00:00 | | 2002-08-22 | 33,18 | 2.323.800 | 33,73 | 32,85 | 33,00 | 00:00:00 | | 2002-08-23 | 32,47 | 2.250.400 | 33,18 | 31,12 | 33,18 | 00:00:00 | | 2002-08-26 | 32,55 | 2.768.100 | 34,20 | 31,70 | 32,65 | 00:00:00 | | 2002-08-27 | 30,87 | 2.477.700 | 32,98 | 30,20 | 32,73 | 00:00:00 | | 2002-08-28 | 30,44 | 3.360.300 | 30,50 | 28,75 | 28,75 | 00:00:00 | | 2002-08-29 | 30,97 | 1.059.900 | 31,47 | 29,20 | 29,75 | 00:00:00 | | 2002-08-30 | 31,22 | 1.245.300 | 32,10 | 30,00 | 31,00 | 00:00:00 | | 2002-09-03 | 30,13 | 753.800 | 31,21 | 29,80 | 31,20 | 00:00:00 | | 2002-09-04 | 30,73 | 998.400 | 31,28 | 29,45 | 30,13 | 00:00:00 | | 2002-09-05 | 30,46 | 508.800 | 30,85 | 30,09 | 30,23 | 00:00:00 | | 2002-09-06 | 31,00 | 606.900 | 31,60 | 30,60 | 31,10 | 00:00:00 | | 2002-09-09 | 32,35 | 1.163.400 | 32,43 | 31,05 | 31,10 | 00:00:00 | | 2002-09-10 | 32,00 | 953.700 | 32,74 | 31,30 | 32,40 | 00:00:00 | | 2002-09-11 | 32,39 | 525.000 | 32,90 | 32,00 | 32,25 | 00:00:00 | | 2002-09-12 | 31,92 | 554.700 | 32,41 | 31,60 | 32,37 | 00:00:00 | | 2002-09-13 | 32,25 | 507.000 | 32,25 | 31,65 | 31,67 | 00:00:00 | | 2002-09-16 | 32,48 | 506.400 | 32,50 | 31,85 | 32,25 | 00:00:00 | | 2002-09-17 | 31,70 | 786.200 | 32,93 | 31,70 | 32,93 | 00:00:00 | | 2002-09-18 | 30,99 | 1.350.400 | 31,50 | 30,44 | 31,50 | 00:00:00 | | 2002-09-19 | 31,45 | 751.800 | 31,70 | 30,75 | 30,80 | 00:00:00 | | 2002-09-20 | 31,20 | 815.800 | 31,50 | 30,89 | 31,46 | 00:00:00 | | 2002-09-23 | 30,34 | 758.700 | 30,98 | 29,85 | 30,90 | 00:00:00 | | 2002-09-24 | 30,11 | 614.100 | 30,98 | 29,75 | 30,34 | 00:00:00 | | 2002-09-25 | 30,75 | 1.237.000 | 30,95 | 29,64 | 30,30 | 00:00:00 | | 2002-09-26 | 31,65 | 863.700 | 31,75 | 30,79 | 31,00 | 00:00:00 | | 2002-09-27 | 32,38 | 818.600 | 32,56 | 31,65 | 31,65 | 00:00:00 | | 2002-09-30 | 32,50 | 836.100 | 33,00 | 31,80 | 32,13 | 00:00:00 | | 2002-10-01 | 33,16 | 1.047.300 | 33,30 | 32,55 | 32,90 | 00:00:00 | | 2002-10-02 | 33,90 | 1.186.200 | 34,35 | 33,01 | 33,01 | 00:00:00 | | 2002-10-03 | 34,40 | 810.000 | 34,70 | 33,90 | 33,90 | 00:00:00 | | 2002-10-04 | 32,20 | 1.270.800 | 34,05 | 31,75 | 34,05 | 00:00:00 | | 2002-10-07 | 32,19 | 1.257.600 | 32,70 | 31,90 | 32,20 | 00:00:00 | | 2002-10-08 | 31,99 | 671.700 | 32,69 | 31,80 | 32,60 | 00:00:00 | | 2002-10-09 | 32,25 | 1.203.900 | 32,43 | 31,00 | 31,50 | 00:00:00 | | 2002-10-10 | 32,77 | 1.224.600 | 33,55 | 32,50 | 33,50 | 00:00:00 | | 2002-10-11 | 33,41 | 976.200 | 33,85 | 32,75 | 33,00 | 00:00:00 | | 2002-10-14 | 36,00 | 2.120.800 | 36,24 | 33,35 | 33,35 | 00:00:00 | | 2002-10-15 | 37,25 | 3.742.200 | 38,00 | 37,12 | 37,90 | 00:00:00 | | 2002-10-16 | 35,94 | 2.042.700 | 37,02 | 35,67 | 36,80 | 00:00:00 | | 2002-10-17 | 36,16 | 2.218.500 | 37,00 | 35,50 | 37,00 | 00:00:00 | | 2002-10-18 | 37,55 | 1.175.700 | 37,71 | 35,99 | 36,07 | 00:00:00 | | 2002-10-21 | 37,49 | 1.254.300 | 37,98 | 37,20 | 37,55 | 00:00:00 | | 2002-10-22 | 36,86 | 1.374.600 | 37,45 | 36,25 | 36,80 | 00:00:00 | | 2002-10-23 | 37,30 | 885.000 | 37,39 | 36,26 | 36,66 | 00:00:00 | | 2002-10-24 | 35,27 | 1.287.000 | 37,86 | 35,16 | 37,80 | 00:00:00 | | 2002-10-25 | 36,02 | 2.524.000 | 36,02 | 33,00 | 33,00 | 00:00:00 | | 2002-10-28 | 34,26 | 2.347.600 | 36,40 | 33,65 | 36,35 | 00:00:00 | | 2002-10-29 | 33,47 | 3.479.700 | 34,25 | 31,80 | 34,05 | 00:00:00 | | 2002-10-30 | 33,40 | 942.000 | 34,25 | 33,31 | 33,58 | 00:00:00 | | 2002-10-31 | 33,46 | 2.071.400 | 34,49 | 31,90 | 34,25 | 00:00:00 | | 2002-11-01 | 32,59 | 2.022.000 | 34,00 | 31,75 | 33,30 | 00:00:00 | | 2002-11-04 | 31,84 | 3.367.500 | 33,25 | 31,25 | 33,22 | 00:00:00 | | 2002-11-05 | 29,78 | 3.574.500 | 30,96 | 29,00 | 30,95 | 00:00:00 | | 2002-11-06 | 31,14 | 1.987.200 | 31,90 | 30,00 | 30,00 | 00:00:00 | | 2002-11-07 | 31,22 | 1.635.800 | 31,75 | 30,91 | 31,12 | 00:00:00 | | 2002-11-08 | 30,87 | 3.221.700 | 31,23 | 28,68 | 31,23 | 00:00:00 | | 2002-11-11 | 29,86 | 2.257.600 | 31,50 | 29,70 | 31,03 | 00:00:00 | | 2002-11-12 | 29,85 | 1.245.300 | 30,24 | 29,68 | 30,08 | 00:00:00 | | 2002-11-13 | 30,17 | 789.300 | 31,28 | 29,81 | 29,81 | 00:00:00 | | 2002-11-14 | 30,62 | 760.500 | 30,98 | 30,30 | 30,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
