Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CI.US
291.76+2.03(+0.70%)(czas lokalny: 09.07.2026 16:00)The Cigna Group
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.07.2026 | 289.51 | 296.49 | 289.41 | 291.76 | 347 536 | 0 |
| 08.07.2026 | 287.50 | 291.70 | 284.25 | 289.75 | 211 364 | 0 |
| 07.07.2026 | 287.02 | 287.14 | 286.43 | 286.60 | 15 261 | 0 |
| 06.07.2026 | 287.05 | 287.05 | 275.86 | 281.95 | 375 423 | 0 |
| 02.07.2026 | 280.75 | 287.68 | 279.31 | 287.60 | 329 640 | 0 |
| 01.07.2026 | 277.57 | 279.53 | 273.90 | 277.15 | 386 588 | 0 |
| 30.06.2026 | 279.18 | 279.52 | 275.65 | 275.65 | 249 755 | 0 |
| 29.06.2026 | 284.52 | 284.57 | 278.49 | 278.73 | 251 874 | 0 |
| 26.06.2026 | 284.58 | 289.03 | 280.79 | 282.39 | 368 818 | 0 |
| 25.06.2026 | 280.92 | 285.50 | 280.59 | 281.91 | 298 068 | 0 |
| 24.06.2026 | 282.82 | 283.50 | 275.38 | 279.48 | 437 894 | 0 |
| 23.06.2026 | 285.45 | 285.71 | 281.05 | 283.01 | 254 997 | 0 |
| 22.06.2026 | 280.89 | 284.21 | 280.15 | 282.03 | 523 488 | 0 |
| 18.06.2026 | 285.58 | 285.58 | 279.21 | 279.25 | 312 046 | 0 |
| 17.06.2026 | 289.50 | 291.14 | 284.15 | 285.12 | 190 716 | 0 |
| 16.06.2026 | 295.03 | 296.14 | 288.50 | 292.04 | 199 372 | 0 |
| 15.06.2026 | 297.02 | 297.31 | 291.50 | 293.87 | 347 232 | 0 |
| 12.06.2026 | 296.61 | 299.27 | 295.24 | 297.81 | 215 316 | 0 |
| 11.06.2026 | 296.91 | 297.15 | 293.39 | 294.66 | 148 092 | 0 |
| 10.06.2026 | 296.54 | 296.62 | 290.45 | 295.73 | 167 704 | 0 |
| 09.06.2026 | 291.41 | 295.00 | 289.65 | 295.00 | 210 710 | 0 |
| 08.06.2026 | 288.30 | 291.35 | 286.55 | 289.45 | 109 890 | 0 |
| 05.06.2026 | 284.13 | 290.30 | 283.04 | 289.46 | 166 076 | 0 |
| 04.06.2026 | 277.16 | 284.00 | 276.16 | 280.84 | 148 900 | 0 |
| 03.06.2026 | 272.64 | 274.73 | 270.44 | 270.82 | 121 452 | 0 |
| 02.06.2026 | 273.75 | 277.00 | 271.50 | 272.73 | 69 484 | 0 |
| 01.06.2026 | 275.99 | 277.78 | 273.08 | 274.30 | 101 850 | 0 |
| 29.05.2026 | 285.11 | 285.11 | 276.20 | 277.37 | 117 382 | 0 |
| 28.05.2026 | 286.09 | 288.53 | 284.23 | 284.42 | 142 426 | 0 |
| 27.05.2026 | 281.83 | 286.62 | 281.83 | 285.81 | 274 186 | 0 |
| 26.05.2026 | 284.15 | 284.24 | 279.68 | 280.93 | 154 045 | 0 |
| 22.05.2026 | 284.01 | 286.56 | 281.96 | 286.22 | 103 418 | 0 |
| 21.05.2026 | 281.51 | 285.21 | 279.96 | 282.05 | 102 620 | 0 |
| 20.05.2026 | 291.17 | 292.33 | 283.00 | 283.01 | 135 844 | 0 |
| 19.05.2026 | 286.08 | 293.15 | 281.67 | 291.31 | 128 228 | 0 |
| 18.05.2026 | 286.00 | 290.16 | 284.02 | 286.69 | 146 862 | 0 |
| 15.05.2026 | 296.33 | 296.33 | 284.95 | 285.16 | 182 344 | 0 |
| 14.05.2026 | 300.50 | 300.50 | 294.25 | 294.98 | 133 603 | 0 |
| 13.05.2026 | 297.75 | 303.00 | 296.51 | 300.84 | 226 894 | 0 |
| 12.05.2026 | 290.05 | 298.70 | 286.42 | 298.55 | 230 445 | 0 |
| 11.05.2026 | 289.84 | 293.00 | 288.29 | 289.02 | 167 476 | 0 |
| 08.05.2026 | 285.79 | 288.40 | 283.90 | 288.04 | 74 541 | 0 |
| 07.05.2026 | 282.95 | 285.32 | 280.69 | 283.98 | 47 959 | 0 |
| 06.05.2026 | 276.62 | 284.81 | 276.62 | 281.93 | 145 973 | 0 |
| 05.05.2026 | 279.76 | 280.21 | 274.06 | 275.68 | 82 635 | 0 |
| 04.05.2026 | 282.71 | 284.03 | 277.42 | 279.33 | 102 883 | 0 |
| 01.05.2026 | 290.14 | 290.14 | 281.74 | 282.87 | 95 292 | 0 |
| 30.04.2026 | 290.72 | 293.14 | 280.42 | 290.73 | 115 675 | 0 |
| 29.04.2026 | 283.52 | 293.22 | 283.52 | 292.43 | 130 041 | 0 |
| 28.04.2026 | 287.39 | 288.88 | 284.36 | 285.00 | 60 469 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
