The Cigna Group (0A77.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:00PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 325.01 | 325.01 | 316.55 | 317.93 | 317.93 | 1,628 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 327.42 | 327.96 | 321.95 | 322.36 | 322.36 | 941 |
| 02 jul 2024 | 329.09 | 329.09 | 324.44 | 324.91 | 324.91 | 1,168 |
| 01 jul 2024 | 330.96 | 334.91 | 326.97 | 326.97 | 326.97 | 193 |
| 28 jun 2024 | 339.81 | 339.99 | 329.51 | 331.11 | 331.11 | 8,777 |
| 27 jun 2024 | 335.95 | 338.00 | 333.30 | 333.30 | 333.30 | 807 |
| 26 jun 2024 | 339.59 | 339.95 | 332.92 | 337.96 | 337.96 | 724 |
| 25 jun 2024 | 343.94 | 344.40 | 337.61 | 339.49 | 339.49 | 1,839 |
| 24 jun 2024 | 340.11 | 345.61 | 340.11 | 342.67 | 342.67 | 319 |
| 21 jun 2024 | 337.41 | 339.00 | 335.46 | 338.88 | 338.88 | 325 |
| 20 jun 2024 | 334.80 | 336.87 | 331.57 | 336.87 | 336.87 | 913 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 335.56 | 336.25 | 333.93 | 335.26 | 335.26 | 1,584 |
| 17 jun 2024 | 329.86 | 333.47 | 329.62 | 331.74 | 331.74 | 527 |
| 14 jun 2024 | 332.54 | 332.54 | 328.84 | 332.42 | 332.42 | 766 |
| 13 jun 2024 | 330.90 | 332.34 | 329.55 | 332.34 | 332.34 | 3,040 |
| 12 jun 2024 | 338.08 | 339.94 | 334.00 | 335.49 | 335.49 | 401 |
| 11 jun 2024 | 337.81 | 339.59 | 335.77 | 339.59 | 339.59 | 202 |
| 10 jun 2024 | 337.83 | 339.92 | 336.25 | 337.27 | 337.27 | 892 |
| 07 jun 2024 | 339.00 | 341.11 | 336.27 | 338.06 | 338.06 | 736 |
| 06 jun 2024 | 335.00 | 337.58 | 333.82 | 336.27 | 336.27 | 1,591 |
| 05 jun 2024 | 337.62 | 338.60 | 329.76 | 330.83 | 330.83 | 414 |
| 04 jun 2024 | 338.21 | 339.25 | 331.66 | 335.62 | 335.62 | 438 |
| 04 jun 2024 | 1.4 Dividendo | |||||
| 03 jun 2024 | 341.00 | 344.82 | 339.22 | 341.49 | 340.09 | 775 |
| 31 may 2024 | 332.00 | 337.76 | 331.95 | 337.76 | 336.38 | 886 |
| 30 may 2024 | 333.22 | 333.95 | 330.40 | 332.34 | 330.98 | 461 |
| 29 may 2024 | 331.32 | 333.57 | 329.34 | 332.79 | 331.43 | 493 |
| 28 may 2024 | 332.87 | 335.64 | 331.17 | 334.74 | 333.37 | 64,665 |
| 24 may 2024 | 338.92 | 339.05 | 331.03 | 332.10 | 330.74 | 1,909 |
| 23 may 2024 | 336.39 | 339.30 | 334.75 | 336.95 | 335.57 | 844 |
| 22 may 2024 | 335.96 | 336.37 | 334.32 | 336.08 | 334.70 | 162 |
| 21 may 2024 | 334.99 | 338.64 | 333.97 | 336.42 | 335.04 | 294 |
| 20 may 2024 | 338.55 | 339.36 | 333.10 | 333.74 | 332.37 | 458 |
| 17 may 2024 | 337.36 | 338.71 | 334.48 | 336.76 | 335.38 | 656 |
| 16 may 2024 | 343.59 | 344.80 | 338.57 | 338.57 | 337.18 | 302 |
| 15 may 2024 | 344.23 | 345.96 | 342.36 | 343.63 | 342.22 | 31,356 |
| 14 may 2024 | 348.47 | 351.18 | 346.46 | 346.63 | 345.21 | 299 |
| 13 may 2024 | 347.70 | 349.75 | 347.22 | 348.80 | 347.37 | 791 |
| 10 may 2024 | 351.77 | 352.16 | 347.40 | 347.83 | 346.40 | 785 |
| 09 may 2024 | 347.68 | 349.72 | 344.21 | 349.47 | 348.04 | 121 |
| 08 may 2024 | 346.18 | 348.78 | 345.54 | 347.24 | 345.82 | 161 |
| 07 may 2024 | 343.86 | 345.94 | 342.96 | 345.51 | 344.09 | 1,028 |
| 03 may 2024 | 344.49 | 344.49 | 335.72 | 340.58 | 339.19 | 384 |
| 02 may 2024 | 357.38 | 361.40 | 347.65 | 349.83 | 348.40 | 1,235 |
| 01 may 2024 | 348.81 | 358.06 | 348.01 | 358.06 | 356.59 | 409 |
| 30 abr 2024 | 356.59 | 358.15 | 353.72 | 356.35 | 354.89 | 801 |
| 29 abr 2024 | 355.48 | 358.11 | 353.95 | 357.07 | 355.61 | 77,439 |
| 26 abr 2024 | 352.50 | 354.95 | 351.57 | 354.51 | 353.06 | 342 |
| 25 abr 2024 | 352.88 | 355.24 | 351.92 | 354.85 | 353.40 | 580 |
| 24 abr 2024 | 352.65 | 353.78 | 350.07 | 351.91 | 350.47 | 79,577 |
| 23 abr 2024 | 354.00 | 357.17 | 352.18 | 352.18 | 350.74 | 470 |
| 22 abr 2024 | 352.75 | 355.70 | 352.75 | 354.45 | 353.00 | 230 |
| 19 abr 2024 | 351.28 | 352.67 | 348.91 | 352.15 | 350.71 | 2,019 |
| 18 abr 2024 | 349.71 | 353.13 | 347.71 | 347.71 | 346.29 | 1,380 |
| 17 abr 2024 | 348.32 | 349.82 | 346.28 | 348.41 | 346.98 | 253 |
| 16 abr 2024 | 355.26 | 356.13 | 346.68 | 347.34 | 345.92 | 319 |
| 15 abr 2024 | 354.12 | 354.70 | 350.37 | 350.37 | 348.93 | 733 |
| 12 abr 2024 | 352.71 | 353.19 | 349.50 | 350.87 | 349.43 | 1,310 |
| 11 abr 2024 | 358.18 | 358.87 | 352.73 | 353.46 | 352.01 | 865 |
| 10 abr 2024 | 356.11 | 359.41 | 355.07 | 356.76 | 355.30 | 942 |
| 09 abr 2024 | 358.13 | 360.66 | 355.89 | 357.13 | 355.67 | 1,380 |
| 08 abr 2024 | 361.27 | 362.04 | 359.85 | 359.85 | 358.37 | 258 |
| 05 abr 2024 | 360.00 | 363.97 | 360.00 | 362.78 | 361.29 | 882 |
| 04 abr 2024 | 363.20 | 364.68 | 361.24 | 362.25 | 360.77 | 987 |
| 03 abr 2024 | 364.13 | 364.38 | 361.87 | 361.87 | 360.39 | 655 |
| 02 abr 2024 | 359.60 | 362.08 | 359.15 | 360.94 | 359.47 | 641 |
| 28 mar 2024 | 363.95 | 365.77 | 362.79 | 364.09 | 362.60 | 1,592 |
| 27 mar 2024 | 359.45 | 363.99 | 359.15 | 363.88 | 362.39 | 1,144 |
| 26 mar 2024 | 355.04 | 359.81 | 354.64 | 359.36 | 357.89 | 1,580 |
| 25 mar 2024 | 353.08 | 355.41 | 352.25 | 355.41 | 353.95 | 613 |
| 22 mar 2024 | 353.67 | 355.46 | 352.38 | 353.85 | 352.40 | 1,270 |
| 21 mar 2024 | 354.11 | 355.15 | 353.15 | 353.91 | 352.46 | 801 |
| 20 mar 2024 | 349.96 | 354.60 | 349.96 | 354.07 | 352.62 | 701 |
| 19 mar 2024 | 354.43 | 355.20 | 351.51 | 352.22 | 350.78 | 428 |
| 18 mar 2024 | 350.51 | 353.99 | 349.40 | 352.24 | 350.80 | 1,124 |
| 15 mar 2024 | 345.85 | 352.36 | 343.26 | 351.20 | 349.76 | 1,499 |
| 14 mar 2024 | 348.17 | 349.86 | 347.64 | 348.72 | 347.29 | 54,945 |
| 13 mar 2024 | 345.91 | 348.84 | 344.54 | 346.87 | 345.45 | 228 |
| 12 mar 2024 | 342.13 | 344.80 | 341.01 | 344.01 | 342.60 | 157 |
| 11 mar 2024 | 341.79 | 344.42 | 339.63 | 344.01 | 342.60 | 203,524 |
| 08 mar 2024 | 341.40 | 345.21 | 340.82 | 344.09 | 342.68 | 227 |
| 07 mar 2024 | 344.48 | 347.77 | 338.61 | 342.73 | 341.32 | 1,465 |
| 06 mar 2024 | 333.43 | 339.88 | 333.43 | 339.88 | 338.49 | 453 |
| 05 mar 2024 | 335.16 | 336.89 | 332.42 | 333.41 | 332.04 | 568 |
| 05 mar 2024 | 1.4 Dividendo | |||||
| 04 mar 2024 | 332.70 | 338.84 | 331.78 | 337.27 | 334.49 | 453 |
| 01 mar 2024 | 334.52 | 336.00 | 330.97 | 332.43 | 329.69 | 2,665 |
| 29 feb 2024 | 335.06 | 335.29 | 330.88 | 334.29 | 331.54 | 465 |
| 28 feb 2024 | 339.99 | 340.44 | 332.93 | 333.72 | 330.97 | 1,809 |
| 27 feb 2024 | 342.42 | 345.03 | 340.30 | 342.99 | 340.17 | 709 |
| 26 feb 2024 | 344.78 | 347.01 | 343.03 | 343.13 | 340.30 | 543 |
| 23 feb 2024 | 343.16 | 345.60 | 342.02 | 343.83 | 341.00 | 289 |
| 22 feb 2024 | 343.48 | 344.06 | 341.61 | 342.79 | 339.97 | 688 |
| 21 feb 2024 | 341.77 | 342.73 | 340.83 | 342.60 | 339.78 | 855 |
| 20 feb 2024 | 338.94 | 344.32 | 338.94 | 341.72 | 338.90 | 1,495 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 339.20 | 342.47 | 339.00 | 342.47 | 339.65 | 778 |
| 15 feb 2024 | 341.42 | 342.13 | 337.50 | 338.53 | 335.74 | 497 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.