Italia markets closed

The Cigna Group (CI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
354,47-0,04 (-0,01%)
Alla chiusura: 04:00PM EDT
354,47 0,00 (0,00%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024352,50355,15351,42354,47354,47803.900
25 apr 2024352,56355,86352,37354,51354,51922.200
24 apr 2024351,04353,99350,06352,28352,281.120.800
23 apr 2024354,00357,21351,89352,65352,651.188.500
22 apr 2024352,75356,39352,65353,18353,181.404.000
19 apr 2024351,28352,80348,02352,39352,391.305.100
18 apr 2024349,71353,38347,00348,78348,781.621.700
17 apr 2024346,86349,93345,78346,08346,081.426.500
16 apr 2024356,13356,13346,44346,85346,851.799.900
15 apr 2024354,12355,12347,46348,90348,901.357.000
12 apr 2024351,78353,33348,50349,84349,841.442.000
11 apr 2024357,39358,34352,65353,08353,081.081.100
10 apr 2024356,25359,72355,51357,84357,841.005.700
09 apr 2024359,47360,46356,38357,48357,481.129.200
08 apr 2024360,89361,87357,34357,98357,981.612.500
05 apr 2024360,84364,26359,37362,45362,45992.500
04 apr 2024364,11364,14359,83360,37360,371.147.900
03 apr 2024364,37364,52360,33361,07361,071.567.500
02 apr 2024359,95364,65359,09363,09363,092.054.800
01 apr 2024362,69364,35359,93364,08364,081.036.800
28 mar 2024363,95365,71363,15363,19363,191.162.700
27 mar 2024359,99364,71359,45363,34363,341.467.500
26 mar 2024355,04359,83354,54357,73357,731.205.100
25 mar 2024353,08355,81352,30355,55355,551.034.000
22 mar 2024353,67355,77351,33351,78351,781.102.300
21 mar 2024354,11355,35352,71353,72353,721.290.800
20 mar 2024351,55354,78351,08353,83353,831.049.400
19 mar 2024353,98354,43351,31352,37352,371.134.600
18 mar 2024350,51354,16349,93352,63352,631.499.100
15 mar 2024346,03353,10345,85352,05352,053.818.800
14 mar 2024348,51350,22347,39349,51349,511.527.700
13 mar 2024345,80349,13344,44348,72348,721.584.200
12 mar 2024342,08345,05341,00343,94343,941.313.500
11 mar 2024340,87344,43339,62342,27342,271.326.500
08 mar 2024342,03345,85340,86341,79341,791.485.100
07 mar 2024343,76347,99338,73342,74342,742.072.700
06 mar 2024333,43340,84333,43339,82339,822.449.800
05 mar 2024336,21336,97332,01332,73332,731.468.200
05 mar 20241.4 Dividendo
04 mar 2024332,62338,74331,78336,80335,401.294.100
01 mar 2024336,00336,00330,71332,96331,581.473.100
29 feb 2024335,06336,72331,02336,14334,742.185.000
28 feb 2024340,44340,44332,51335,13333,741.981.200
27 feb 2024342,00345,24340,55340,74339,321.697.100
26 feb 2024344,74347,14342,14342,31340,892.311.200
23 feb 2024343,16345,66341,38344,24342,81998.800
22 feb 2024344,06344,19341,21342,16340,741.373.900
21 feb 2024342,03344,38339,71343,38341,951.396.200
20 feb 2024340,44344,42340,04341,35339,931.624.900
16 feb 2024340,18342,74338,54341,09339,671.282.600
15 feb 2024342,00342,05337,40339,20337,791.572.300
14 feb 2024338,90340,06335,63338,61337,201.198.400
13 feb 2024337,00341,96336,08337,42336,021.140.800
12 feb 2024334,53337,88333,16337,25335,851.021.100
09 feb 2024331,61335,83330,67334,93333,541.508.300
08 feb 2024330,51333,50329,91332,29330,911.417.000
07 feb 2024329,48333,86328,76330,55329,181.809.800
06 feb 2024322,00329,27321,52327,58326,221.857.900
05 feb 2024327,36330,81321,00321,27319,932.305.400
02 feb 2024315,84328,37315,05323,84322,493.376.600
01 feb 2024303,63309,07301,73307,32306,042.981.900
31 gen 2024300,14303,06295,54300,95299,702.463.500
30 gen 2024299,77300,97296,96298,95297,711.079.800
29 gen 2024297,00298,98295,60298,88297,641.219.100
26 gen 2024299,59301,69297,54297,82296,581.157.600
25 gen 2024297,00301,24291,44298,57297,332.464.100
24 gen 2024307,44309,59303,60304,50303,231.697.300
23 gen 2024304,95307,83303,25304,40303,131.032.500
22 gen 2024302,16306,89301,05305,03303,761.234.300
19 gen 2024309,84311,05301,00302,06300,801.760.600
18 gen 2024301,62309,46299,27309,08307,802.249.300
17 gen 2024308,23312,71307,73308,48307,201.356.500
16 gen 2024305,58308,36303,00306,94305,661.144.000
12 gen 2024303,00306,70301,53305,01303,741.344.400
11 gen 2024307,54307,79304,83307,39306,111.226.800
10 gen 2024312,39312,39305,90307,72306,441.151.700
09 gen 2024313,70313,78308,15312,87311,571.215.500
08 gen 2024314,00314,90308,75313,63312,331.597.700
05 gen 2024307,46313,77306,85313,59312,292.341.100
04 gen 2024305,09308,91304,31306,22304,951.769.800
03 gen 2024313,27313,88303,06303,66302,403.004.600
02 gen 2024301,29311,01300,32310,10308,812.881.800
29 dic 2023300,01300,74298,00299,45298,211.187.000
28 dic 2023299,65301,63299,29299,40298,16825.800
27 dic 2023299,77300,98297,95299,14297,90992.200
26 dic 2023297,24300,85296,08300,12298,87752.500
22 dic 2023297,41299,75297,17298,09296,851.167.500
21 dic 2023297,00299,28295,92297,24296,001.089.700
20 dic 2023297,00299,39294,56295,85294,622.105.500
19 dic 2023291,65294,40290,09294,32293,101.182.000
18 dic 2023291,49293,76288,88292,07290,861.364.700
15 dic 2023297,02297,57288,93290,50289,294.357.000
14 dic 2023293,49300,00290,39298,64297,402.817.400
13 dic 2023296,97298,30293,38297,18295,942.443.600
12 dic 2023301,97301,97296,32296,71295,482.933.200
11 dic 2023298,82303,69291,43301,97300,719.029.500
08 dic 2023259,47259,70253,95258,80257,722.781.100
07 dic 2023257,55258,50255,83257,94256,872.919.500
06 dic 2023258,70259,99255,77257,49256,422.035.000
05 dic 2023262,29262,71257,13257,78256,713.121.000
*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...