Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CI.US
363.19-0.15(-0.04%)(czas lokalny: 28.03.2024 16:00)Cigna Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 363.95 | 365.71 | 363.15 | 363.19 | 1 161 009 | 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 |
07.03.2024 | 343.76 | 347.99 | 338.73 | 342.74 | 1 775 726 | 0 |
06.03.2024 | 333.43 | 340.85 | 333.43 | 339.82 | 1 978 835 | 0 |
05.03.2024 | 336.21 | 336.97 | 332.01 | 332.73 | 1 151 028 | 0 |
04.03.2024 | 332.62 | 338.74 | 331.78 | 336.80 | 1 294 015 | 0 |
01.03.2024 | 336.00 | 336.00 | 330.70 | 332.96 | 1 472 731 | 0 |
29.02.2024 | 335.06 | 336.72 | 331.02 | 336.14 | 2 136 255 | 0 |
28.02.2024 | 340.44 | 340.44 | 332.51 | 335.13 | 1 879 366 | 0 |
27.02.2024 | 342.00 | 345.24 | 340.55 | 340.74 | 1 502 527 | 0 |
26.02.2024 | 344.74 | 347.14 | 342.14 | 342.31 | 1 688 879 | 0 |
23.02.2024 | 343.16 | 345.66 | 341.38 | 344.24 | 995 631 | 0 |
22.02.2024 | 344.06 | 344.39 | 341.21 | 342.16 | 1 372 905 | 0 |
21.02.2024 | 342.03 | 344.38 | 339.70 | 343.38 | 1 393 385 | 0 |
20.02.2024 | 340.44 | 344.42 | 340.04 | 341.35 | 1 536 936 | 0 |
16.02.2024 | 340.18 | 341.09 | 341.09 | 341.09 | 1 282 607 | 0 |
15.02.2024 | 342.00 | 342.05 | 337.40 | 339.20 | 1 555 348 | 0 |
14.02.2024 | 338.90 | 340.06 | 335.63 | 338.61 | 1 191 733 | 0 |
13.02.2024 | 337.76 | 341.96 | 336.08 | 337.42 | 1 140 705 | 0 |
12.02.2024 | 334.53 | 337.88 | 333.16 | 337.25 | 1 020 977 | 0 |
09.02.2024 | 331.61 | 335.83 | 330.51 | 334.93 | 1 466 905 | 0 |
08.02.2024 | 330.51 | 333.50 | 329.91 | 332.29 | 1 348 651 | 0 |
07.02.2024 | 329.48 | 333.86 | 328.64 | 330.55 | 1 809 640 | 0 |
06.02.2024 | 322.00 | 329.27 | 321.51 | 327.58 | 1 857 614 | 0 |
05.02.2024 | 327.36 | 330.81 | 321.00 | 321.27 | 2 301 577 | 0 |
02.02.2024 | 315.84 | 328.37 | 315.05 | 323.84 | 3 297 880 | 0 |
01.02.2024 | 303.63 | 309.06 | 301.62 | 307.32 | 2 574 637 | 0 |
31.01.2024 | 300.14 | 303.06 | 295.54 | 300.95 | 2 214 615 | 0 |
30.01.2024 | 299.77 | 300.97 | 296.92 | 298.95 | 1 073 447 | 0 |
29.01.2024 | 297.00 | 298.98 | 295.60 | 298.88 | 1 218 938 | 0 |
26.01.2024 | 299.59 | 301.69 | 297.54 | 297.82 | 962 958 | 0 |
25.01.2024 | 299.48 | 301.24 | 291.44 | 298.57 | 2 284 534 | 0 |
24.01.2024 | 307.44 | 309.59 | 303.60 | 304.50 | 1 325 232 | 0 |
23.01.2024 | 304.95 | 307.83 | 303.25 | 304.40 | 914 270 | 0 |
22.01.2024 | 302.16 | 306.89 | 301.05 | 305.03 | 1 234 330 | 0 |
19.01.2024 | 309.84 | 311.05 | 301.00 | 302.06 | 1 760 508 | 0 |
18.01.2024 | 301.62 | 309.46 | 299.27 | 309.08 | 2 249 325 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus