0HVB.L - Centene Corporation

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202364,5266,2964,5266,2966,29165.943
01 giu 202362,5665,4262,5564,8664,861.118
31 mag 202361,6762,2661,3562,2262,223.093
30 mag 202361,9262,7761,8462,2562,251.354
26 mag 202363,3964,0362,6362,6362,634.904
25 mag 202363,6563,6562,9762,9862,984.981
24 mag 202364,9964,9964,3064,6864,685.068
23 mag 202364,7665,1364,3965,1365,131.120
22 mag 202365,7365,7364,7865,1965,19994
19 mag 202366,0066,1165,1865,1865,181.611
18 mag 202366,7766,7765,3865,3865,385.224
17 mag 202365,4866,0465,2566,0466,046.039
16 mag 202367,0467,2166,2266,2266,22595.489
15 mag 202367,4267,4266,4966,9166,911.475
12 mag 202367,5867,5867,2967,2967,2926.078
11 mag 202366,5267,1066,5167,1067,103.759
10 mag 202367,5967,6767,5767,6767,673.579
09 mag 202368,2868,4667,6568,0268,02237.131
05 mag 202368,7168,8168,1368,1368,13505
04 mag 202367,5067,5066,8866,8866,881.346
03 mag 202368,8569,2868,1469,2369,232.555
02 mag 202368,4168,8767,3667,5867,587.528
28 apr 202368,6069,4668,3169,2269,221.168
27 apr 202367,3068,4167,2067,4767,476.255
26 apr 202368,3568,3566,6466,8166,811.244
25 apr 202368,8970,3068,8969,9669,962.758
24 apr 202366,0567,5766,0567,5767,571.855
21 apr 202366,4066,7265,3765,6665,66863
20 apr 202366,5366,5365,9165,9365,93882
19 apr 202368,7668,7666,5966,8066,801.555
18 apr 202368,6668,7568,1868,7568,75496
17 apr 202368,0068,3068,0068,0268,021.415
14 apr 202369,2069,2667,8667,9367,93986
13 apr 202367,1869,4267,1869,4269,4273.639
12 apr 202367,0967,7166,9267,4367,433.644
11 apr 202366,5567,2166,5567,2167,21566
06 apr 202366,4166,6266,0766,2566,252.794
05 apr 202363,9465,9663,9365,9665,96725
04 apr 202364,6764,6763,9564,1764,17189.901
03 apr 202364,5165,0963,2165,0565,05235.106
31 mar 202363,9864,3263,5663,5663,561.746
30 mar 202363,7863,9963,3463,5863,58580
29 mar 202363,4563,6063,0763,6063,601.888
28 mar 202364,5264,5363,0163,0163,01855
27 mar 202365,2765,2864,2364,8064,801.895
24 mar 202362,7464,1262,7464,1264,12216
23 mar 202363,6063,9661,7061,7061,70353.588
22 mar 202365,5465,5464,5664,5664,562.964
21 mar 202364,1565,2564,1565,0465,04208.793
20 mar 202363,0064,6663,0064,1164,112.970
17 mar 202362,9063,1561,8961,8961,8931.361
16 mar 202363,0463,6662,6763,3163,312.586
15 mar 202362,7963,6562,7963,6363,631.039
14 mar 202364,8164,8563,2563,2963,29602
13 mar 202364,8665,7264,2664,6264,624.323
10 mar 202365,5565,9464,9764,9764,97821
09 mar 202366,9067,2365,9365,9365,9339.392
08 mar 202366,5767,0866,5267,0567,05627
07 mar 202368,9068,9268,3868,3868,38213
06 mar 202369,3569,7769,3369,4169,41509
03 mar 202368,8268,8368,0868,7168,71505
02 mar 202367,6168,5067,5268,5068,50754
01 mar 202367,7968,9467,7968,6768,672.641
28 feb 202369,6369,6368,1968,6168,611.372
27 feb 202370,5970,8070,3870,3870,381.697
24 feb 202371,4271,4370,4970,8870,881.267
23 feb 202371,6171,9570,9170,9970,991.496
22 feb 202372,2772,3771,9372,3472,341.462
21 feb 202373,1173,3272,4672,6272,62741
20 feb 2023------
17 feb 202372,9573,5672,9573,4773,471.558
16 feb 202372,4673,1272,4673,1273,12108
15 feb 202372,7473,0672,5672,9072,90857
14 feb 202373,0174,4072,8773,6473,642.592
13 feb 202373,0473,1072,1572,1572,15574
10 feb 202372,8172,8171,6172,5772,57696
09 feb 202373,0673,0671,5071,5071,501.265
08 feb 202371,7873,7771,7873,7773,77435
07 feb 202369,9370,9568,8270,9570,95609
06 feb 202371,1371,5770,6671,5771,571.616
03 feb 202373,1773,2071,7371,7371,73940
02 feb 202373,9273,9372,5672,9472,941.684
01 feb 202375,8676,0975,5775,8075,802.352
31 gen 202376,6076,6876,6076,6876,6838
30 gen 202375,2275,3975,0075,0075,001.431
27 gen 202376,2176,2175,0075,0675,06694
26 gen 202376,4276,5576,4076,5576,55378
25 gen 202376,9076,9076,0176,0176,0169
24 gen 202375,4375,4374,8174,8874,88221
23 gen 202376,4176,4176,0776,3976,39400
20 gen 202375,1175,1175,1175,1175,1112
19 gen 202375,0975,9675,0975,9675,967.247
18 gen 202375,7875,8975,3875,5475,541.503
17 gen 202377,0478,2977,0077,0477,04355.608
16 gen 2023------
13 gen 202377,6078,8977,3777,3777,37697
12 gen 202377,4278,8777,2278,6178,611.805
11 gen 202376,6177,6976,3077,5177,51861
10 gen 202377,7777,7776,3376,3376,33296
09 gen 202378,8978,8978,8978,8978,89406
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...