U.S. markets closed

The Cigna Group (CI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
269.02+6.14 (+2.34%)
Al cierre: 04:00PM EST
271.00 +1.98 (+0.74%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
03 dic 2022 - 03 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 2023263.96273.13263.79269.02269.023,401,600
30 nov 2023263.89266.91259.42262.88262.887,046,800
29 nov 2023283.15287.60262.51262.87262.877,568,700
28 nov 2023287.03289.04285.35286.08286.081,437,000
27 nov 2023287.97289.66285.01286.26286.261,220,100
24 nov 2023288.50290.78287.33287.85287.85416,200
22 nov 2023286.59289.16285.95288.31288.31905,900
21 nov 2023285.21286.89280.72286.49286.491,274,500
20 nov 2023281.38285.83281.38284.30284.301,394,900
17 nov 2023282.97282.97277.06282.56282.561,517,200
16 nov 2023282.60284.50280.10282.24282.241,774,300
15 nov 2023289.96290.79281.04282.98282.982,401,900
14 nov 2023293.19294.61285.29290.08290.082,766,800
13 nov 2023293.73295.99291.72294.12294.121,002,800
10 nov 2023289.24294.00286.46293.21293.211,224,600
09 nov 2023295.55296.84288.51288.91288.911,389,700
08 nov 2023296.48298.68293.91295.35295.351,565,700
07 nov 2023307.71307.80293.30295.03295.033,558,000
06 nov 2023311.19315.34302.23306.84306.842,272,600
03 nov 2023317.71319.25310.48310.65310.651,580,400
02 nov 2023306.31319.92306.31318.89318.892,231,400
01 nov 2023307.75311.84305.65309.41309.411,755,300
31 oct 2023307.20310.09306.15309.20309.201,592,500
30 oct 2023303.97306.46301.78305.22305.221,725,200
27 oct 2023303.24304.21301.39303.24303.241,269,800
26 oct 2023302.08305.73301.60304.22304.22968,900
25 oct 2023305.14305.66300.41303.89303.891,144,600
24 oct 2023303.10307.80302.51304.64304.64864,400
23 oct 2023306.41306.70300.18301.05301.051,595,100
20 oct 2023310.44312.02306.04306.78306.781,263,100
19 oct 2023311.29313.54306.83310.17310.171,190,400
18 oct 2023313.57315.00309.90311.94311.941,049,400
17 oct 2023314.00316.14309.81310.60310.601,183,400
16 oct 2023306.99312.71305.97312.13312.132,283,000
13 oct 2023299.90307.31299.90305.09305.092,387,900
12 oct 2023295.00298.31292.36295.80295.801,527,600
11 oct 2023291.18294.77289.82294.45294.451,220,600
10 oct 2023289.22292.42288.32291.76291.761,070,800
09 oct 2023287.18290.35286.99289.67289.67762,100
06 oct 2023285.92289.31285.12288.23288.231,051,200
05 oct 2023285.30288.06283.05285.35285.351,095,400
04 oct 2023284.35285.56281.70285.08285.08992,900
03 oct 2023286.11286.89283.75284.41284.41989,100
02 oct 2023285.71288.18283.57287.54287.54978,600
29 sept 2023288.33288.87285.27286.07286.071,358,500
28 sept 2023289.41293.56289.41290.32290.321,016,900
27 sept 2023289.15291.26286.20288.61288.611,217,600
26 sept 2023293.70293.81287.97288.47288.471,051,400
25 sept 2023289.44294.36289.19294.34294.34806,600
22 sept 2023289.37292.19288.80289.44289.441,170,900
21 sept 2023287.30292.48286.09290.84290.841,696,000
20 sept 2023285.81288.90284.29287.33287.33768,000
19 sept 2023284.66286.63283.56284.64284.64735,700
18 sept 2023285.00286.20282.82285.34285.34626,300
15 sept 2023283.08287.32282.11283.22283.221,595,000
14 sept 2023287.58288.83281.81283.31283.31892,700
13 sept 2023287.41287.82282.50285.21285.211,177,900
12 sept 2023283.34288.39281.00286.53286.53970,900
11 sept 2023282.01287.27280.91284.82284.821,191,800
08 sept 2023280.47284.19279.38281.48281.481,065,200
07 sept 2023276.73282.82275.93281.29281.291,029,500
06 sept 2023277.30278.15274.90275.63275.631,004,100
05 sept 2023276.45280.99276.15278.75278.751,236,300
05 sept 20231.23 Dividendo
01 sept 2023277.81280.12276.17276.67275.441,118,600
31 ago 2023282.65282.99276.13276.26275.031,747,500
30 ago 2023282.94284.55282.01282.67281.41744,800
29 ago 2023282.22283.94279.00281.64280.391,117,400
28 ago 2023280.59282.62280.25281.55280.30531,900
25 ago 2023283.35284.62279.02279.23277.991,209,400
24 ago 2023281.37284.64280.38282.38281.121,340,800
23 ago 2023280.90282.86280.44281.83280.581,203,300
22 ago 2023280.80282.57279.54280.07278.821,044,200
21 ago 2023276.86281.59276.01281.26280.011,345,200
18 ago 2023270.66276.30270.50276.01274.782,103,700
17 ago 2023269.97277.85265.56270.53269.334,554,900
16 ago 2023288.91292.52288.79288.96287.68993,400
15 ago 2023288.32290.45287.69289.29288.00869,700
14 ago 2023289.14292.03289.05289.84288.55825,100
11 ago 2023288.47290.78287.65289.51288.22947,900
10 ago 2023290.00292.93288.01288.91287.631,074,700
09 ago 2023290.70291.42287.98288.33287.05899,800
08 ago 2023290.44294.00288.27292.15290.851,152,900
07 ago 2023287.11291.89287.11291.82290.521,142,100
04 ago 2023287.75290.44285.69286.58285.311,213,200
03 ago 2023292.62293.30281.89287.64286.362,410,900
02 ago 2023299.23303.33297.81299.40298.072,039,700
01 ago 2023295.79297.99294.29295.64294.331,498,100
31 jul 2023292.84295.48290.06295.10293.791,245,100
28 jul 2023293.25293.25284.93292.10290.801,397,400
27 jul 2023291.45293.48290.45292.75291.451,283,400
26 jul 2023294.46295.55289.74290.69289.401,416,100
25 jul 2023291.75295.34290.03294.69293.381,291,500
24 jul 2023293.07294.57290.41292.06290.761,638,200
21 jul 2023294.63296.83293.02293.77292.461,497,100
20 jul 2023293.18295.10289.01294.22292.911,516,800
19 jul 2023295.21297.42291.08292.66291.362,197,400
18 jul 2023283.75288.00281.01284.82283.551,301,900
17 jul 2023281.14283.82279.71281.16279.911,154,800
14 jul 2023277.94284.90277.94282.76281.502,063,800
*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...