Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CI.US
338.71-0.55(-0.16%)(czas lokalny: 17.05.2024 16:00)Cigna Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 338.71 | 339.36 | 334.23 | 338.71 | 1 996 595 | 0 |
16.05.2024 | 343.91 | 344.80 | 338.16 | 339.26 | 2 265 860 | 0 |
15.05.2024 | 345.00 | 345.61 | 342.08 | 343.28 | 2 231 307 | 0 |
14.05.2024 | 348.47 | 351.15 | 345.65 | 346.42 | 1 658 060 | 0 |
13.05.2024 | 347.70 | 349.97 | 346.84 | 349.14 | 1 133 093 | 0 |
10.05.2024 | 351.60 | 352.02 | 347.35 | 348.39 | 1 655 284 | 0 |
09.05.2024 | 347.60 | 351.30 | 346.47 | 350.97 | 1 370 838 | 0 |
08.05.2024 | 348.59 | 348.79 | 345.44 | 347.35 | 1 353 053 | 0 |
07.05.2024 | 343.50 | 347.06 | 343.20 | 346.70 | 1 555 963 | 0 |
06.05.2024 | 342.46 | 344.38 | 339.45 | 342.41 | 1 320 047 | 0 |
03.05.2024 | 340.89 | 343.65 | 334.71 | 341.50 | 2 406 230 | 0 |
02.05.2024 | 360.00 | 361.71 | 342.68 | 344.50 | 2 809 386 | 0 |
01.05.2024 | 349.97 | 359.36 | 348.43 | 357.18 | 1 848 183 | 0 |
30.04.2024 | 356.59 | 357.95 | 355.70 | 357.04 | 1 191 610 | 0 |
29.04.2024 | 354.02 | 358.23 | 354.02 | 356.44 | 1 073 617 | 0 |
26.04.2024 | 352.50 | 355.15 | 351.40 | 354.47 | 803 881 | 0 |
25.04.2024 | 352.56 | 355.86 | 351.90 | 354.51 | 783 602 | 0 |
24.04.2024 | 351.04 | 353.99 | 350.06 | 352.28 | 921 948 | 0 |
23.04.2024 | 354.00 | 357.21 | 351.85 | 352.65 | 937 412 | 0 |
22.04.2024 | 352.75 | 356.39 | 352.61 | 353.18 | 1 155 480 | 0 |
19.04.2024 | 351.28 | 352.80 | 348.02 | 352.39 | 1 305 041 | 0 |
18.04.2024 | 349.71 | 353.38 | 347.00 | 348.78 | 1 615 865 | 0 |
17.04.2024 | 346.86 | 349.93 | 345.78 | 346.08 | 1 426 501 | 0 |
16.04.2024 | 356.13 | 355.87 | 346.44 | 346.85 | 1 786 191 | 0 |
15.04.2024 | 354.12 | 355.12 | 347.46 | 348.90 | 1 336 677 | 0 |
12.04.2024 | 351.78 | 353.33 | 348.50 | 349.84 | 1 441 992 | 0 |
11.04.2024 | 357.39 | 358.34 | 352.65 | 353.08 | 1 063 974 | 0 |
10.04.2024 | 356.25 | 359.72 | 355.39 | 357.84 | 992 773 | 0 |
09.04.2024 | 359.47 | 360.46 | 356.38 | 357.48 | 1 129 096 | 0 |
08.04.2024 | 360.89 | 361.87 | 357.33 | 357.98 | 1 612 509 | 0 |
05.04.2024 | 360.84 | 364.26 | 359.37 | 362.45 | 992 536 | 0 |
04.04.2024 | 364.11 | 364.14 | 359.83 | 360.37 | 1 137 212 | 0 |
03.04.2024 | 364.37 | 364.52 | 360.33 | 361.07 | 1 567 480 | 0 |
02.04.2024 | 360.56 | 364.65 | 359.09 | 363.09 | 2 050 668 | 0 |
01.04.2024 | 362.69 | 364.35 | 359.93 | 364.08 | 1 017 827 | 0 |
28.03.2024 | 363.95 | 363.19 | 363.19 | 363.19 | 1 162 695 | 0 |
27.03.2024 | 360.00 | 364.71 | 358.69 | 363.34 | 1 467 454 | 0 |
26.03.2024 | 355.04 | 359.83 | 354.54 | 357.73 | 1 201 851 | 0 |
25.03.2024 | 353.08 | 355.81 | 352.30 | 355.55 | 1 033 285 | 0 |
22.03.2024 | 353.67 | 355.77 | 351.33 | 351.78 | 1 102 121 | 0 |
21.03.2024 | 354.11 | 355.35 | 352.71 | 353.72 | 1 283 565 | 0 |
20.03.2024 | 351.55 | 354.79 | 350.80 | 353.83 | 1 045 802 | 0 |
19.03.2024 | 354.43 | 354.23 | 351.31 | 352.37 | 1 080 650 | 0 |
18.03.2024 | 350.51 | 354.17 | 349.93 | 352.63 | 1 149 792 | 0 |
15.03.2024 | 346.03 | 353.10 | 345.85 | 352.05 | 3 087 495 | 0 |
14.03.2024 | 348.51 | 350.25 | 347.39 | 349.51 | 1 403 837 | 0 |
13.03.2024 | 345.80 | 349.13 | 344.44 | 348.72 | 1 435 436 | 0 |
12.03.2024 | 342.08 | 345.08 | 341.00 | 343.94 | 1 222 218 | 0 |
11.03.2024 | 340.87 | 344.43 | 339.62 | 342.27 | 1 325 783 | 0 |
08.03.2024 | 342.03 | 345.85 | 340.81 | 341.79 | 1 378 452 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus