Italia markets open in 8 hours 8 minutes

Centene Corporation (CNC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,33+2,08 (+2,88%)
Alla chiusura: 04:00PM EDT
73,23 -1,10 (-1,48%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202472,9975,1472,3474,3374,334.749.783
01 mag 202472,3173,5870,0672,2572,254.361.000
30 apr 202473,6573,8072,8873,0673,064.509.100
29 apr 202474,3474,9973,2473,8373,835.024.400
26 apr 202473,9674,9771,2574,0074,006.382.700
25 apr 202476,0676,3274,8675,6875,683.639.600
24 apr 202476,0276,3675,3676,1976,192.776.000
23 apr 202475,8776,4475,4975,8475,841.655.500
22 apr 202475,5076,3475,2575,5875,582.479.600
19 apr 202474,2975,3573,5775,1575,152.687.000
18 apr 202473,1174,6972,9573,7573,755.184.300
17 apr 202472,4773,2371,8572,0072,003.064.700
16 apr 202473,9475,2471,8372,2672,263.240.400
15 apr 202475,7375,7372,6972,7272,725.532.000
12 apr 202471,5571,9170,3070,7370,732.913.400
11 apr 202472,1472,3671,2471,6471,642.249.600
10 apr 202472,1772,7571,7972,2572,252.648.300
09 apr 202472,9573,2272,3472,7172,712.420.900
08 apr 202472,4173,6172,3472,9872,982.969.500
05 apr 202471,5772,9071,2472,7872,782.748.200
04 apr 202473,3674,0971,8372,0572,053.529.200
03 apr 202472,5573,0872,0373,0473,043.600.800
02 apr 202475,3375,3372,1072,4572,455.832.300
01 apr 202478,2778,4777,7377,7577,752.150.800
28 mar 202478,5678,9178,2978,4878,483.352.000
27 mar 202478,0578,6977,9678,3578,353.091.300
26 mar 202476,7577,9676,7577,5677,563.400.400
25 mar 202477,4177,4976,6177,0777,072.775.900
22 mar 202477,4077,6776,5376,9376,933.138.500
21 mar 202477,2277,6176,5077,1877,183.042.100
20 mar 202478,2078,9777,4077,8877,882.797.900
19 mar 202477,4078,7577,2778,7078,703.719.000
18 mar 202475,4877,4874,8077,0277,023.297.700
15 mar 202475,4776,4175,2575,4775,475.214.600
14 mar 202476,5276,5774,7276,0576,053.392.800
13 mar 202477,3877,8876,5876,7276,722.448.900
12 mar 202478,0278,0276,0876,7576,753.363.200
11 mar 202478,1678,6677,0678,0378,032.828.000
08 mar 202478,0079,0877,5578,1478,143.661.400
07 mar 202478,3179,7578,1979,6679,662.633.200
06 mar 202477,8078,1377,0377,5977,592.833.500
05 mar 202478,6279,1177,0777,4077,402.511.100
04 mar 202478,0179,3977,7878,3278,322.037.300
01 mar 202478,0678,4376,5777,9877,982.683.400
29 feb 202478,3478,6177,3078,4378,434.830.700
28 feb 202479,7280,0778,1978,3978,392.997.100
27 feb 202480,2580,6779,8780,4180,411.993.300
26 feb 202480,6981,4279,9780,2380,232.510.300
23 feb 202480,1880,7079,6080,2280,222.136.800
22 feb 202479,2480,1778,8980,0780,073.058.700
21 feb 202479,6079,6078,6979,1779,171.871.400
20 feb 202478,7079,8478,4079,2979,293.663.600
16 feb 202478,3979,0178,0778,7478,742.259.800
15 feb 202477,7378,4677,6578,3078,301.906.900
14 feb 202476,9077,5476,6677,4977,492.017.200
13 feb 202477,8278,4076,4976,7076,702.379.900
12 feb 202477,1978,0776,6077,9177,912.416.300
09 feb 202476,3177,3675,8977,3377,332.508.500
08 feb 202475,2976,5874,6876,5076,503.281.500
07 feb 202475,0275,8774,3374,9274,924.649.700
06 feb 202473,7676,3971,4874,9274,924.652.400
05 feb 202475,3075,3074,0574,0774,073.352.200
02 feb 202475,5175,7374,6375,4175,412.265.400
01 feb 202475,1675,8874,1975,3075,302.548.200
31 gen 202475,4675,7675,0475,3175,313.095.400
30 gen 202474,2174,9373,9074,8674,862.265.500
29 gen 202473,5174,2573,2874,0674,062.072.300
26 gen 202473,8074,1473,1873,7773,772.979.200
25 gen 202472,9574,6771,8173,5573,555.121.200
24 gen 202476,3177,2975,2675,4875,483.155.500
23 gen 202475,1976,1475,1875,5675,562.195.200
22 gen 202474,5475,3573,8275,1775,173.179.600
19 gen 202476,7276,7674,1274,1574,154.026.100
18 gen 202474,6176,7174,2776,6076,603.081.400
17 gen 202478,8579,5677,7878,0078,002.567.600
16 gen 202479,1479,3178,4278,7278,722.765.900
12 gen 202477,3879,0076,6178,8178,812.966.200
11 gen 202478,4279,8377,9479,4779,473.943.400
10 gen 202477,5278,4777,5178,4178,412.705.200
09 gen 202476,7678,0876,7178,0178,012.443.800
08 gen 202477,5977,7875,3276,7676,762.078.100
05 gen 202477,2777,6276,7377,3877,382.453.700
04 gen 202477,0477,6376,6877,2177,213.052.800
03 gen 202477,8877,9276,2876,7476,743.907.600
02 gen 202475,0077,5375,0076,8376,833.730.900
29 dic 202373,6374,5873,6374,2174,212.512.200
28 dic 202373,5274,1873,4573,8973,892.729.500
27 dic 202373,7573,8172,9573,4373,432.310.300
26 dic 202373,1773,9173,0973,6573,651.507.600
22 dic 202373,5673,6172,7473,3473,342.156.700
21 dic 202372,7073,4672,2873,4173,413.351.700
20 dic 202374,3374,4672,0572,2172,214.532.500
19 dic 202374,7375,2573,9774,5374,532.859.900
18 dic 202374,4974,8973,9174,7974,793.635.300
15 dic 202374,9075,4372,8674,2274,227.372.600
14 dic 202376,6976,6974,1875,5175,515.617.700
13 dic 202375,8676,7874,8276,6776,674.912.900
12 dic 202375,6277,8375,6276,3476,345.290.100
11 dic 202374,0374,3073,0174,2574,252.650.100
08 dic 202374,6374,6373,4173,7773,772.694.000
*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...