Datos Histórico Centene Corp - 1CNC

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0	0	59.79	59.79	59.79	80	59.79	DE
4	0.44	0.741364785173	59.35	61.49	59.21	100	60.80403614	DE
12	0.39	0.656565656566	59.4	61.49	52.63	79	58.82113828	DE
26	3.15	5.56144067797	56.64	63.32	52.63	91	58.53163783	DE
52	-10.36	-14.7683535282	70.15	70.15	52.63	85	59.21467811	DE
156	-6.26	-9.47766843301	66.05	70.15	52.63	94	60.1100369	DE
260	-6.26	-9.47766843301	66.05	70.15	52.63	94	60.1100369	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1737564900	59.79	0	0.00	59.79	59.79	59.79	0
1737478500	59.79	-1.7	-2.76	59.79	59.79	59.79	80
1737392100	61.49	0	0.00	61.49	61.49	61.49	0
1737132900	61.49	0	0.00	61.49	61.49	61.49	0
1737046500	61.49	0	0.00	61.49	61.49	61.49	0
1736960100	61.49	0	0.00	61.49	61.49	61.49	0
1736873700	61.49	0.19	0.31	61.49	61.49	61.49	104
1736787300	61.3	0	0.00	61.3	61.3	61.3	0
1736528100	61.3	0	0.00	61.3	61.3	61.3	0
1736441700	61.3	0	0.00	61.3	61.3	61.3	0
1736355300	61.3	0.9	1.49	59.21	61.3	59.21	209
1736268900	60.4	0	0.00	60.4	60.4	60.4	0
1736182500	60.4	1.05	1.77	59.59	60.4	59.59	56
1735923300	59.35	0	0.00	59.35	59.35	59.35	0
1735836900	59.35	2.35	4.12	59.35	59.35	59.35	49
1735577700	57	0	0.00	57	57	57	0
1735318500	57	0	0.00	57	57	57	0
1734972900	57	0	0.00	57	57	57	0
1734713700	57	0	0.00	57	57	57	0
1734627300	57	4.37	8.30	57	57	57	50
1734540900	52.63	0	0.00	52.63	52.63	52.63	0
1734454500	52.63	0	0.00	52.63	52.63	52.63	0
1734368100	52.63	0	0.00	52.63	52.63	52.63	0
1734108900	52.63	0	0.00	52.63	52.63	52.63	0
1734022500	52.63	0	0.00	52.63	52.63	52.63	0
1733936100	52.63	0	0.00	52.63	52.63	52.63	0
1733849700	52.63	-2.11	-3.85	53	53	52.63	56
1733763300	54.74	0	0.00	54.74	54.74	54.74	0
1733504100	54.74	-1.72	-3.05	56.78	56.78	54.74	122
1733417700	56.46	0	0.00	56.46	56.46	56.46	0
1733331300	56.46	0	0.00	56.46	56.46	56.46	0
1733244900	56.46	0	0.00	56.46	56.46	56.46	0
1733158500	56.46	0	0.00	56.46	56.46	56.46	0
1732899300	56.46	0	0.00	56.46	56.46	56.46	0
1732812900	56.46	0	0.00	56.46	56.46	56.46	0
1732726500	56.46	-2.6	-4.40	56.46	56.46	56.46	40
1732640100	59.06	0	0.00	59.06	59.06	59.06	0
1732553700	59.06	0.1	0.17	59.06	59.06	59.06	40
1732294500	58.96	0.96	1.66	58.96	58.96	58.96	50
1732208100	58	0	0.00	58	58	58	0
1732121700	58	0	0.00	58	58	58	0
1732035300	58	0	0.00	58	58	58	0
1731948900	58	0	0.00	58	58	58	0
1731689700	58	0	0.00	58	58	58	0
1731603300	58	0	0.00	58	58	58	0
1731516900	58	0	0.00	58	58	58	0
1731430500	58	0	0.00	58	58	58	0
1731344100	58	-0.81	-1.38	58.44	58.44	58	85
1731084900	58.81	0	0.00	58.81	58.81	58.81	0
1730998500	58.81	-0.18	-0.31	58.81	58.81	58.81	50
1730912100	58.99	-0.41	-0.69	58.52	58.99	58.52	40
1730825700	59.4	0	0.00	59.4	59.4	59.4	0
1730739300	59.4	1.29	2.22	59.4	59.4	59.4	155
1730480100	58.11	0	0.00	58.11	58.11	58.11	0
1730393700	58.11	0	0.00	58.11	58.11	58.11	0
1730307300	58.11	0	0.00	58.11	58.11	58.11	0
1730220900	58.11	-5.21	-8.23	58.11	58.11	58.11	155
1730130900	63.32	0	0.00	63.32	63.32	63.32	0
1729871700	63.32	5.74	9.97	63.32	63.32	63.32	20
1729785300	57.58	0.94	1.66	57.42	57.58	56.83	353
1729698900	56.64	0	0.00	56.64	56.64	56.64	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Centene Corp (1CNC)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Centene Corp (1CNC) Histórico

Centene Corp (1CNC)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación