Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CNC.US
75.84+0.26(+0.34%)(czas lokalny: 23.04.2024 16:00)Centene Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 76.56 | 76.57 | 74.72 | 76.05 | 3 340 622 | 0 |
13.03.2024 | 77.38 | 77.88 | 76.58 | 76.72 | 2 440 851 | 0 |
12.03.2024 | 77.68 | 78.02 | 76.08 | 76.75 | 3 363 161 | 0 |
11.03.2024 | 78.01 | 78.66 | 77.06 | 78.03 | 2 813 382 | 0 |
08.03.2024 | 78.21 | 79.08 | 77.55 | 78.14 | 3 617 614 | 0 |
07.03.2024 | 78.31 | 79.75 | 78.19 | 79.66 | 2 605 368 | 0 |
06.03.2024 | 77.60 | 78.13 | 77.03 | 77.59 | 2 833 499 | 0 |
05.03.2024 | 78.62 | 79.11 | 77.07 | 77.40 | 2 511 000 | 0 |
04.03.2024 | 78.01 | 79.39 | 77.78 | 78.32 | 2 013 210 | 0 |
01.03.2024 | 78.30 | 78.48 | 76.57 | 77.98 | 2 670 414 | 0 |
29.02.2024 | 78.34 | 78.61 | 77.30 | 78.43 | 4 830 660 | 0 |
28.02.2024 | 79.69 | 80.07 | 78.19 | 78.39 | 2 978 458 | 0 |
27.02.2024 | 80.25 | 80.67 | 79.87 | 80.41 | 1 993 310 | 0 |
26.02.2024 | 80.69 | 81.42 | 79.97 | 80.23 | 2 495 038 | 0 |
23.02.2024 | 80.18 | 80.70 | 79.60 | 80.22 | 2 136 623 | 0 |
22.02.2024 | 79.24 | 80.17 | 78.89 | 80.07 | 3 045 335 | 0 |
21.02.2024 | 79.60 | 79.60 | 78.69 | 79.17 | 1 870 076 | 0 |
20.02.2024 | 78.70 | 79.84 | 78.40 | 79.29 | 3 663 427 | 0 |
16.02.2024 | 78.39 | 78.74 | 78.74 | 78.74 | 2 259 779 | 0 |
15.02.2024 | 77.73 | 78.46 | 77.64 | 78.30 | 1 899 357 | 0 |
14.02.2024 | 76.90 | 77.54 | 76.66 | 77.49 | 1 993 766 | 0 |
13.02.2024 | 78.03 | 78.39 | 76.47 | 76.70 | 2 379 789 | 0 |
12.02.2024 | 77.31 | 78.07 | 76.60 | 77.91 | 2 402 543 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus