Italia markets closed

Cigna Corporation (CI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
236,25-4,14 (-1,72%)
Alla chiusura: 04:00PM EST
235,00 -1,25 (-0,53%)
Dopo ore: 07:18PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022240,61242,18235,67236,25236,251.782.000
20 gen 2022238,40244,68237,74240,39240,391.429.100
19 gen 2022240,81244,17238,49238,80238,801.452.300
18 gen 2022241,33241,75236,89239,98239,981.445.700
14 gen 2022239,62242,35238,89242,17242,171.327.700
13 gen 2022237,93242,21237,39240,55240,551.139.000
12 gen 2022240,09240,84236,08238,78238,781.352.600
11 gen 2022235,73241,19232,60240,14240,141.926.500
10 gen 2022234,09236,00230,13233,69233,691.675.100
07 gen 2022227,14234,09225,20233,18233,182.049.800
06 gen 2022232,82235,15226,08227,54227,542.258.300
05 gen 2022234,82239,60233,39236,52236,521.559.300
04 gen 2022234,11236,95232,88233,30233,301.614.000
03 gen 2022229,49234,40228,65234,20234,201.434.400
31 dic 2021231,11232,28229,60229,63229,63923.800
30 dic 2021231,47232,89230,59230,75230,75768.200
29 dic 2021230,60232,31230,49231,65231,65821.400
28 dic 2021227,78230,97227,78230,54230,54864.800
27 dic 2021227,59228,67225,91227,86227,86932.300
23 dic 2021223,45226,95222,27225,89225,891.286.100
22 dic 2021220,00223,14219,93222,33222,331.539.800
21 dic 2021216,00221,65216,00220,24220,241.570.600
20 dic 2021216,77219,54213,03217,00217,001.843.700
17 dic 2021218,65221,09216,07219,62219,624.037.000
16 dic 2021216,54220,38216,51218,67218,672.063.700
15 dic 2021217,04218,87213,65217,46217,462.513.700
14 dic 2021213,38217,85212,86216,62216,622.605.500
13 dic 2021214,95216,61212,89215,15215,151.857.700
10 dic 2021212,78215,46211,97214,94214,942.176.600
09 dic 2021208,28211,37207,73211,30211,301.518.700
08 dic 2021207,86209,00206,44208,31208,311.462.600
07 dic 2021206,95209,42206,62207,97207,972.028.200
06 dic 2021202,71208,56201,62206,59206,591.844.600
06 dic 20211 Dividendo
03 dic 2021198,79201,70198,08199,86198,862.363.900
02 dic 2021194,69199,04193,63197,79196,802.226.600
01 dic 2021195,46201,48192,36194,72193,752.785.600
30 nov 2021198,00198,72191,74191,90190,943.545.600
29 nov 2021203,13204,90198,91199,61198,613.474.800
26 nov 2021208,01208,35200,68202,03201,021.899.300
24 nov 2021212,37214,78209,18210,58209,531.738.700
23 nov 2021211,53214,11211,22213,24212,172.441.900
22 nov 2021211,07214,95210,83211,55210,492.005.700
19 nov 2021218,40218,40208,89210,51209,462.981.400
18 nov 2021217,18220,25216,62218,75217,661.918.900
17 nov 2021219,00220,72216,91216,98215,891.452.600
16 nov 2021216,15221,77215,54217,76216,671.701.400
15 nov 2021217,98218,42215,14215,53214,451.551.100
12 nov 2021218,44219,83217,38217,73216,641.459.200
11 nov 2021217,45219,69216,98217,70216,611.134.100
10 nov 2021216,59220,90216,48217,84216,752.420.700
09 nov 2021217,50218,92216,08216,20215,121.971.000
08 nov 2021215,00219,63213,74218,16217,071.976.500
05 nov 2021214,66222,82213,69214,12213,052.521.800
04 nov 2021225,23226,76210,64213,16212,093.722.300
03 nov 2021212,52218,34209,21218,25217,162.927.700
02 nov 2021216,93217,38213,54214,71213,641.704.700
01 nov 2021213,82217,53213,78216,13215,051.636.600
29 ott 2021214,97216,07213,30213,61212,541.499.200
28 ott 2021213,38216,15212,97215,75214,671.370.100
27 ott 2021215,67216,50213,27213,40212,331.354.400
26 ott 2021215,76216,37213,49215,67214,591.441.800
25 ott 2021216,85218,11215,42215,62214,541.710.100
22 ott 2021216,07219,12214,71216,40215,321.412.500
21 ott 2021213,39216,30213,32216,23215,151.491.600
20 ott 2021208,42216,00207,33214,76213,692.807.500
19 ott 2021205,91207,13204,57206,63205,601.145.300
18 ott 2021205,46205,87203,23204,57203,551.392.200
15 ott 2021204,14208,06204,01206,19205,161.439.900
14 ott 2021204,89207,22202,88203,04202,022.531.600
13 ott 2021201,44202,00197,25199,47198,471.962.400
12 ott 2021204,20205,12201,77202,10201,091.368.600
11 ott 2021204,85207,51203,56203,93202,911.048.300
08 ott 2021207,50209,00204,31205,18204,151.478.900
07 ott 2021204,78207,37204,60204,71203,691.731.500
06 ott 2021199,41203,39197,29203,25202,231.914.500
05 ott 2021200,06203,99199,74201,40200,391.528.100
04 ott 2021202,50204,77198,70199,45198,451.751.800
01 ott 2021201,00203,77198,86202,60201,591.786.200
30 set 2021206,04207,55200,10200,16199,161.634.000
29 set 2021203,69205,91203,19203,93202,911.457.500
28 set 2021206,45208,02203,00203,28202,261.994.000
27 set 2021203,10208,29203,10206,61205,582.053.100
24 set 2021202,30205,41202,30203,89202,871.713.000
23 set 2021202,35204,59201,62202,46201,452.370.300
22 set 2021204,46205,17201,53201,99200,982.235.000
21 set 2021203,92205,25201,97202,39201,381.939.300
20 set 2021203,06204,24200,83202,53201,522.177.500
17 set 2021205,12207,47204,00205,62204,593.717.200
16 set 2021207,28209,25203,50205,52204,492.524.900
15 set 2021203,17208,61203,16206,58205,552.666.200
14 set 2021209,90210,79203,35203,65202,632.297.000
13 set 2021204,93211,87204,17209,10208,052.524.800
10 set 2021208,99209,99203,20204,69203,674.442.500
09 set 2021213,00215,30212,38213,95212,881.544.900
08 set 2021216,03217,01212,65213,36212,291.738.500
07 set 2021216,07218,36214,62216,32215,241.841.200
07 set 20211 Dividendo
03 set 2021218,11218,24213,33216,92214,841.642.700
02 set 2021211,52219,58211,52218,21216,122.520.100
*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...