Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CI.US
333.90-0.99(-0.30%)(czas lokalny: 15.08.2024 10:53)Cigna Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 337.61 | 337.99 | 332.90 | 333.90 | 505 322 | 0 |
14.08.2024 | 335.00 | 337.10 | 332.71 | 334.99 | 621 075 | 0 |
13.08.2024 | 328.74 | 333.38 | 328.45 | 331.61 | 1 049 719 | 0 |
12.08.2024 | 330.96 | 331.78 | 326.46 | 330.05 | 1 443 780 | 0 |
09.08.2024 | 333.80 | 338.00 | 332.50 | 336.14 | 963 433 | 0 |
08.08.2024 | 329.06 | 337.27 | 328.27 | 335.02 | 1 159 479 | 0 |
07.08.2024 | 329.90 | 335.39 | 325.75 | 329.01 | 1 928 136 | 0 |
06.08.2024 | 323.69 | 329.91 | 322.24 | 329.29 | 2 382 994 | 0 |
05.08.2024 | 337.71 | 339.68 | 321.33 | 322.21 | 2 228 682 | 0 |
02.08.2024 | 333.27 | 338.70 | 321.51 | 337.33 | 2 931 997 | 0 |
01.08.2024 | 336.00 | 339.15 | 324.55 | 332.60 | 2 494 355 | 0 |
31.07.2024 | 349.25 | 354.00 | 347.62 | 348.67 | 1 444 217 | 0 |
30.07.2024 | 346.01 | 355.56 | 346.01 | 352.77 | 900 513 | 0 |
29.07.2024 | 343.65 | 348.48 | 343.08 | 346.54 | 998 331 | 0 |
26.07.2024 | 342.69 | 346.66 | 341.95 | 343.64 | 1 107 701 | 0 |
25.07.2024 | 343.99 | 349.27 | 340.45 | 341.15 | 774 927 | 0 |
24.07.2024 | 337.67 | 342.71 | 334.93 | 342.21 | 1 029 696 | 0 |
23.07.2024 | 336.05 | 337.31 | 333.79 | 336.17 | 603 200 | 0 |
22.07.2024 | 335.76 | 338.08 | 334.59 | 335.79 | 751 924 | 0 |
19.07.2024 | 343.67 | 342.38 | 335.53 | 335.84 | 1 169 181 | 0 |
18.07.2024 | 343.06 | 347.41 | 340.46 | 340.52 | 1 028 671 | 0 |
17.07.2024 | 339.59 | 345.65 | 339.39 | 344.76 | 1 441 877 | 0 |
16.07.2024 | 333.83 | 342.47 | 333.48 | 339.71 | 1 161 102 | 0 |
15.07.2024 | 336.60 | 338.77 | 330.55 | 331.42 | 1 129 463 | 0 |
12.07.2024 | 333.56 | 335.61 | 330.53 | 334.79 | 817 471 | 0 |
11.07.2024 | 327.01 | 333.86 | 327.01 | 333.56 | 1 143 835 | 0 |
10.07.2024 | 329.51 | 332.81 | 323.27 | 329.91 | 1 634 817 | 0 |
09.07.2024 | 322.20 | 328.69 | 319.67 | 328.37 | 1 315 657 | 0 |
08.07.2024 | 320.09 | 324.02 | 318.02 | 323.78 | 1 546 664 | 0 |
05.07.2024 | 325.01 | 324.53 | 316.55 | 319.12 | 1 485 760 | 0 |
03.07.2024 | 327.42 | 327.89 | 321.69 | 325.43 | 900 742 | 0 |
02.07.2024 | 326.96 | 328.20 | 324.22 | 325.91 | 1 055 984 | 0 |
01.07.2024 | 329.79 | 335.00 | 325.83 | 326.27 | 1 381 193 | 0 |
28.06.2024 | 339.50 | 340.00 | 328.26 | 330.57 | 2 633 337 | 0 |
27.06.2024 | 336.95 | 336.95 | 331.40 | 334.15 | 1 138 371 | 0 |
26.06.2024 | 338.59 | 338.59 | 332.91 | 337.58 | 1 286 075 | 0 |
25.06.2024 | 343.94 | 344.37 | 337.31 | 338.80 | 986 236 | 0 |
24.06.2024 | 342.16 | 345.95 | 340.11 | 343.14 | 1 274 019 | 0 |
21.06.2024 | 335.93 | 340.00 | 334.61 | 339.98 | 4 073 483 | 0 |
20.06.2024 | 334.80 | 338.15 | 331.35 | 337.88 | 1 687 913 | 0 |
18.06.2024 | 335.56 | 334.80 | 334.80 | 334.80 | 1 206 235 | 0 |
17.06.2024 | 331.38 | 334.11 | 329.28 | 333.90 | 1 149 720 | 0 |
14.06.2024 | 332.49 | 334.81 | 328.61 | 333.29 | 883 281 | 0 |
13.06.2024 | 334.38 | 337.63 | 329.35 | 334.15 | 1 166 995 | 0 |
12.06.2024 | 338.08 | 339.00 | 333.94 | 336.05 | 1 233 134 | 0 |
11.06.2024 | 337.81 | 339.67 | 335.77 | 337.94 | 890 952 | 0 |
10.06.2024 | 337.83 | 339.56 | 336.19 | 338.65 | 990 223 | 0 |
07.06.2024 | 338.44 | 341.40 | 336.92 | 338.10 | 1 130 738 | 0 |
06.06.2024 | 334.14 | 339.49 | 333.42 | 337.91 | 1 484 967 | 0 |
05.06.2024 | 337.62 | 338.58 | 329.47 | 334.18 | 1 436 757 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus