Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNC.US
74.63-2.70(-3.49%)(czas lokalny: 24.05.2024 16:00)Centene Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 77.42 | 77.84 | 74.23 | 74.63 | 4 019 658 | 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 |
17.04.2024 | 72.47 | 73.23 | 71.85 | 72.00 | 3 061 855 | 0 |
16.04.2024 | 74.94 | 75.24 | 71.83 | 72.26 | 3 238 101 | 0 |
15.04.2024 | 74.63 | 75.73 | 72.69 | 72.72 | 5 507 962 | 0 |
12.04.2024 | 71.55 | 71.91 | 70.30 | 70.73 | 2 822 257 | 0 |
11.04.2024 | 72.14 | 72.36 | 71.24 | 71.64 | 2 171 706 | 0 |
10.04.2024 | 72.17 | 72.75 | 71.79 | 72.25 | 2 562 971 | 0 |
09.04.2024 | 72.95 | 73.22 | 72.34 | 72.71 | 2 382 203 | 0 |
08.04.2024 | 72.41 | 73.61 | 72.27 | 72.98 | 2 969 420 | 0 |
05.04.2024 | 71.57 | 72.90 | 71.24 | 72.78 | 2 746 601 | 0 |
04.04.2024 | 73.36 | 74.09 | 71.83 | 72.05 | 3 515 913 | 0 |
03.04.2024 | 72.55 | 73.08 | 72.03 | 73.04 | 3 600 813 | 0 |
02.04.2024 | 75.22 | 75.33 | 72.10 | 72.45 | 5 832 290 | 0 |
01.04.2024 | 78.27 | 78.47 | 77.73 | 77.75 | 2 068 772 | 0 |
28.03.2024 | 78.56 | 78.48 | 78.48 | 78.48 | 3 351 966 | 0 |
27.03.2024 | 78.05 | 78.69 | 77.74 | 78.35 | 3 065 156 | 0 |
26.03.2024 | 76.97 | 77.96 | 76.75 | 77.56 | 3 373 343 | 0 |
25.03.2024 | 77.41 | 77.49 | 76.61 | 77.07 | 2 736 020 | 0 |
22.03.2024 | 77.40 | 77.67 | 76.53 | 76.93 | 3 136 315 | 0 |
21.03.2024 | 77.22 | 77.61 | 76.50 | 77.18 | 3 036 154 | 0 |
20.03.2024 | 78.42 | 78.97 | 77.39 | 77.88 | 2 760 268 | 0 |
19.03.2024 | 77.40 | 78.75 | 77.27 | 78.70 | 3 718 763 | 0 |
18.03.2024 | 75.48 | 77.48 | 74.80 | 77.02 | 3 279 999 | 0 |
15.03.2024 | 75.40 | 76.42 | 75.25 | 75.47 | 5 193 466 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus