Centene Corporation (QEN.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 29 |
| 01 jul 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 jun 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 27 jun 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 26 jun 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 25 jun 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 24 jun 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 21 jun 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 20 jun 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 19 jun 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 18 jun 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 17 jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 14 jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 13 jun 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 12 jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 11 jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 10 jun 2024 | 64.72 | 64.72 | 64.55 | 64.55 | 64.55 | 29 |
| 07 jun 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 06 jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 05 jun 2024 | 64.42 | 64.42 | 63.87 | 63.87 | 63.87 | 28 |
| 04 jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 03 jun 2024 | 65.92 | 65.92 | 65.81 | 65.81 | 65.81 | 150 |
| 31 may 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 30 may 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 29 may 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 28 may 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 27 may 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 24 may 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 23 may 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 22 may 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 21 may 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 20 may 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 may 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 16 may 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 15 may 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 14 may 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 13 may 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 10 may 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 09 may 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 08 may 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 07 may 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 06 may 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 03 may 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 02 may 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 30 abr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 29 abr 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 26 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 25 abr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 23 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 22 abr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 19 abr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 18 abr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 17 abr 2024 | 67.87 | 67.93 | 67.87 | 67.93 | 67.93 | 5 |
| 16 abr 2024 | 68.17 | 69.81 | 67.61 | 67.61 | 67.61 | 152 |
| 15 abr 2024 | 68.07 | 70.50 | 68.07 | 69.02 | 69.02 | 155 |
| 12 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 11 abr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 10 abr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 09 abr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 08 abr 2024 | 66.89 | 67.08 | 66.89 | 67.08 | 67.08 | 6 |
| 05 abr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 04 abr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 03 abr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 02 abr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 28 mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 27 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 26 mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 25 mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 170 |
| 22 mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 21 mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 20 mar 2024 | 72.15 | 72.80 | 72.15 | 72.80 | 72.80 | 170 |
| 19 mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 18 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 15 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 14 mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 13 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 11 mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 08 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 07 mar 2024 | 70.85 | 71.90 | 70.85 | 71.90 | 71.90 | 150 |
| 06 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 05 mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 04 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 29 feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 28 feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 27 feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 26 feb 2024 | 73.80 | 75.00 | 73.80 | 75.00 | 75.00 | 30 |
| 23 feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 22 feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 21 feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 20 feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 19 feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 16 feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 15 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 14 feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 13 feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 12 feb 2024 | 71.40 | 71.95 | 71.40 | 71.95 | 71.95 | 122 |
| 09 feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| *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.