U.S. markets closed

The Cigna Group (CI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
341.70+1.14 (+0.33%)
Al cierre: 04:00PM EDT
340.37 -1.33 (-0.39%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 2024341.18342.21339.32341.70341.70720,000
03 oct 2024340.92342.30337.48340.56340.561,145,900
02 oct 2024348.46348.91339.81340.71340.711,627,900
01 oct 2024345.98351.63344.59348.09348.091,005,800
30 sept 2024349.68349.68343.99346.44346.441,294,800
27 sept 2024345.53351.11344.99347.70347.701,379,600
26 sept 2024344.82346.52342.01344.99344.991,663,100
25 sept 2024354.99355.34347.74348.86348.86892,500
24 sept 2024354.39355.44350.00353.17353.17968,100
23 sept 2024357.03358.71354.59354.94354.94807,800
20 sept 2024356.75358.91352.01356.14356.142,900,900
19 sept 2024357.16358.83354.77357.26357.26753,300
18 sept 2024356.23362.25354.86355.39355.39824,400
17 sept 2024364.66366.91354.64356.23356.23863,300
16 sept 2024367.51370.83365.58366.85366.85668,000
13 sept 2024362.17368.16360.77364.72364.72882,700
12 sept 2024357.26362.66355.16362.17362.17962,200
11 sept 2024356.85358.21350.43357.78357.78748,700
10 sept 2024358.51360.61355.65358.10358.10868,400
09 sept 2024356.55359.32351.45357.61357.611,102,400
06 sept 2024357.46359.46352.99353.49353.492,363,500
05 sept 2024362.06364.41348.80355.12355.122,528,300
04 sept 2024366.40370.64364.01366.64366.641,194,400
04 sept 20241.4 Dividendo
03 sept 2024362.28367.08360.71365.48364.081,433,500
30 ago 2024360.72362.52359.92361.81360.421,148,200
29 ago 2024360.09361.71355.12361.06359.681,024,700
28 ago 2024356.51359.82354.05357.93356.561,314,600
27 ago 2024354.75355.51352.39353.89352.531,058,200
26 ago 2024354.69356.84352.25353.94352.581,361,100
23 ago 2024347.50354.49346.15353.99352.631,425,800
22 ago 2024343.19346.82338.82346.47345.14734,000
21 ago 2024343.99345.00340.22342.40341.09694,500
20 ago 2024341.70344.40339.68342.60341.29900,800
19 ago 2024342.68343.70341.26342.33341.02907,600
16 ago 2024336.82342.91335.74342.32341.01865,300
15 ago 2024337.48337.99332.90336.70335.411,003,000
14 ago 2024335.00337.10332.75334.90333.62621,100
13 ago 2024328.74333.38328.46332.72331.451,057,600
12 ago 2024330.96331.78326.46328.10326.841,720,500
09 ago 2024333.80338.00333.08336.14334.85969,000
08 ago 2024329.06337.27328.28335.02333.741,164,900
07 ago 2024329.90335.39325.75329.01327.751,933,700
06 ago 2024323.69329.91323.15329.29328.032,441,900
05 ago 2024337.71339.68321.36325.71324.462,507,400
02 ago 2024333.27338.70321.51337.33336.043,193,700
01 ago 2024336.00339.15324.55332.60331.332,495,500
31 jul 2024349.25354.00347.62348.67347.331,466,100
30 jul 2024346.01355.56346.01352.77351.42909,700
29 jul 2024343.65348.46343.08346.54345.211,021,500
26 jul 2024342.69346.66342.49343.64342.321,135,700
25 jul 2024343.99349.27340.45341.15339.84775,000
24 jul 2024337.67342.71334.93342.21340.901,029,800
23 jul 2024336.05337.31333.79336.17334.88603,400
22 jul 2024335.76338.08334.59335.79334.50756,300
19 jul 2024343.67343.67335.53335.84334.551,169,200
18 jul 2024343.06347.37340.46340.52339.221,028,800
17 jul 2024339.59345.49339.39344.76343.441,441,900
16 jul 2024333.83342.46333.83339.71338.411,166,600
15 jul 2024336.60338.77330.55331.42330.151,266,500
12 jul 2024333.56335.61330.53334.79333.51820,200
11 jul 2024327.01333.84327.01333.56332.281,144,000
10 jul 2024329.51332.81323.27329.91328.651,982,000
09 jul 2024322.20328.69319.67328.37327.111,379,400
08 jul 2024320.09324.02318.02323.78322.541,753,500
05 jul 2024324.53325.01316.55319.12317.901,612,000
03 jul 2024327.42327.89321.69325.43324.18900,700
02 jul 2024326.96327.33324.22325.91324.661,056,400
01 jul 2024330.58335.00325.83326.27325.021,386,200
28 jun 2024339.50340.00328.26330.57329.302,645,300
27 jun 2024336.95336.95331.41334.15332.871,300,700
26 jun 2024338.59338.59332.91337.58336.291,491,600
25 jun 2024343.98344.37337.31338.80337.501,268,100
24 jun 2024342.16345.96340.11343.14341.831,276,100
21 jun 2024334.83340.00334.61339.98338.684,076,100
20 jun 2024334.80338.15331.35337.88336.591,692,600
18 jun 2024335.56337.55333.45334.80333.521,206,200
17 jun 2024331.38334.11329.28333.90332.621,157,000
14 jun 2024332.49334.81328.61333.29332.01907,500
13 jun 2024334.38337.63329.50334.15332.871,177,600
12 jun 2024338.08339.00333.94336.05334.761,249,600
11 jun 2024337.81339.67335.77337.94336.65896,500
10 jun 2024337.51339.56336.20338.65337.351,002,700
07 jun 2024338.44341.40336.92338.10336.801,208,100
06 jun 2024334.14339.49333.43337.91336.621,632,300
05 jun 2024337.62338.58329.52334.18332.901,552,000
04 jun 2024338.25338.25331.27337.06335.771,654,900
04 jun 20241.4 Dividendo
03 jun 2024340.61344.73339.22341.49338.791,500,500
31 may 2024332.98344.67331.53344.62341.893,915,500
30 may 2024331.54334.70330.63331.00328.383,686,500
29 may 2024331.32334.32329.31332.92330.292,930,700
28 may 2024332.87335.65331.62333.21330.571,445,800
24 may 2024338.92338.92331.05332.61329.981,311,600
23 may 2024335.72339.43335.48337.83335.161,510,900
22 may 2024335.43337.38334.17336.47333.81968,800
21 may 2024334.99338.81333.96336.38333.721,175,800
20 may 2024338.55338.60332.23333.37330.731,306,700
17 may 2024338.71339.36334.23338.71336.032,010,200
16 may 2024343.91344.80338.16339.26336.572,275,000
*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...