Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNC.US
66.30-1.07(-1.59%)(czas lokalny: 28.06.2024 16:01)Centene Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 67.80 | 67.80 | 65.82 | 66.30 | 14 468 933 | 0 |
27.06.2024 | 67.65 | 67.75 | 66.86 | 67.37 | 2 469 923 | 0 |
26.06.2024 | 67.34 | 67.80 | 66.88 | 67.72 | 2 726 491 | 0 |
25.06.2024 | 67.82 | 68.19 | 67.22 | 67.65 | 2 708 021 | 0 |
24.06.2024 | 68.35 | 68.90 | 67.61 | 68.04 | 3 514 256 | 0 |
21.06.2024 | 67.18 | 68.03 | 66.67 | 67.93 | 5 471 327 | 0 |
20.06.2024 | 65.98 | 67.62 | 65.66 | 67.48 | 4 150 268 | 0 |
18.06.2024 | 68.41 | 66.39 | 66.39 | 66.39 | 3 945 887 | 0 |
17.06.2024 | 68.23 | 68.57 | 67.58 | 68.20 | 2 971 266 | 0 |
14.06.2024 | 68.63 | 69.26 | 68.21 | 68.93 | 3 459 088 | 0 |
13.06.2024 | 67.82 | 69.40 | 66.87 | 68.98 | 4 702 615 | 0 |
12.06.2024 | 69.43 | 69.56 | 67.58 | 67.71 | 3 681 562 | 0 |
11.06.2024 | 69.65 | 69.74 | 68.53 | 69.26 | 2 569 980 | 0 |
10.06.2024 | 69.62 | 69.99 | 69.26 | 69.84 | 2 926 588 | 0 |
07.06.2024 | 70.36 | 70.59 | 69.47 | 69.81 | 3 076 089 | 0 |
06.06.2024 | 69.73 | 70.58 | 69.39 | 70.44 | 2 582 367 | 0 |
05.06.2024 | 70.20 | 70.72 | 68.97 | 69.70 | 2 078 013 | 0 |
04.06.2024 | 70.74 | 70.99 | 69.68 | 70.14 | 2 206 663 | 0 |
03.06.2024 | 71.20 | 71.95 | 70.35 | 71.13 | 2 707 839 | 0 |
31.05.2024 | 70.62 | 71.71 | 69.20 | 71.59 | 6 993 406 | 0 |
30.05.2024 | 69.20 | 70.02 | 68.10 | 68.96 | 6 592 975 | 0 |
29.05.2024 | 71.63 | 71.72 | 66.79 | 70.50 | 6 685 983 | 0 |
28.05.2024 | 74.27 | 74.58 | 72.29 | 72.72 | 4 018 757 | 0 |
24.05.2024 | 77.42 | 74.63 | 74.63 | 74.63 | 4 019 964 | 0 |
23.05.2024 | 78.00 | 78.25 | 77.15 | 77.33 | 2 855 657 | 0 |
22.05.2024 | 78.37 | 79.02 | 78.12 | 78.43 | 2 529 445 | 0 |
21.05.2024 | 77.74 | 78.73 | 77.34 | 78.40 | 2 594 883 | 0 |
20.05.2024 | 78.10 | 78.32 | 77.36 | 77.57 | 2 050 310 | 0 |
17.05.2024 | 77.56 | 78.19 | 77.15 | 78.06 | 2 640 834 | 0 |
16.05.2024 | 78.18 | 78.82 | 77.02 | 77.14 | 4 564 543 | 0 |
15.05.2024 | 77.19 | 78.36 | 77.19 | 78.09 | 2 921 001 | 0 |
14.05.2024 | 77.36 | 77.55 | 76.55 | 76.87 | 3 248 794 | 0 |
13.05.2024 | 77.71 | 78.32 | 76.92 | 77.15 | 3 452 423 | 0 |
10.05.2024 | 77.65 | 78.58 | 77.49 | 77.79 | 3 030 876 | 0 |
09.05.2024 | 75.92 | 77.69 | 75.75 | 77.65 | 3 081 379 | 0 |
08.05.2024 | 76.33 | 76.43 | 75.77 | 75.85 | 2 655 216 | 0 |
07.05.2024 | 75.51 | 76.11 | 75.21 | 75.90 | 2 503 122 | 0 |
06.05.2024 | 75.21 | 75.57 | 74.68 | 75.14 | 2 696 333 | 0 |
03.05.2024 | 74.19 | 75.11 | 73.78 | 74.81 | 4 706 413 | 0 |
02.05.2024 | 72.99 | 75.15 | 72.34 | 74.33 | 5 385 276 | 0 |
01.05.2024 | 70.62 | 73.58 | 70.06 | 72.25 | 4 361 043 | 0 |
30.04.2024 | 73.80 | 73.70 | 72.88 | 73.06 | 4 508 100 | 0 |
29.04.2024 | 74.34 | 74.98 | 73.24 | 73.83 | 5 024 422 | 0 |
26.04.2024 | 73.38 | 74.97 | 71.25 | 74.00 | 6 382 677 | 0 |
25.04.2024 | 76.06 | 76.32 | 74.86 | 75.68 | 3 533 359 | 0 |
24.04.2024 | 76.02 | 76.36 | 75.36 | 76.19 | 2 759 113 | 0 |
23.04.2024 | 75.87 | 76.44 | 75.49 | 75.84 | 1 653 461 | 0 |
22.04.2024 | 75.50 | 76.34 | 75.25 | 75.58 | 2 446 399 | 0 |
19.04.2024 | 74.29 | 75.35 | 73.57 | 75.15 | 2 672 517 | 0 |
18.04.2024 | 73.10 | 74.69 | 72.93 | 73.75 | 5 093 492 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus