Mercado fechado

Centene Corporation (CNC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
75,15+1,40 (+1,90%)
No fechamento: 04:01PM EDT
75,21 +0,06 (+0,08%)
Pós-fechamento: 06:55PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202474,2975,3573,6175,1575,152.686.823
18 de abr. de 202473,1174,6972,9573,7573,755.184.300
17 de abr. de 202472,4773,2371,8572,0072,003.064.700
16 de abr. de 202473,9475,2471,8372,2672,263.240.400
15 de abr. de 202475,7375,7372,6972,7272,725.532.000
12 de abr. de 202471,5571,9170,3070,7370,732.913.400
11 de abr. de 202472,1472,3671,2471,6471,642.249.600
10 de abr. de 202472,1772,7571,7972,2572,252.648.300
09 de abr. de 202472,9573,2272,3472,7172,712.420.900
08 de abr. de 202472,4173,6172,3472,9872,982.969.500
05 de abr. de 202471,5772,9071,2472,7872,782.748.200
04 de abr. de 202473,3674,0971,8372,0572,053.529.200
03 de abr. de 202472,5573,0872,0373,0473,043.600.800
02 de abr. de 202475,3375,3372,1072,4572,455.832.300
01 de abr. de 202478,2778,4777,7377,7577,752.150.800
28 de mar. de 202478,5678,9178,2978,4878,483.352.000
27 de mar. de 202478,0578,6977,9678,3578,353.091.300
26 de mar. de 202476,7577,9676,7577,5677,563.400.400
25 de mar. de 202477,4177,4976,6177,0777,072.775.900
22 de mar. de 202477,4077,6776,5376,9376,933.138.500
21 de mar. de 202477,2277,6176,5077,1877,183.042.100
20 de mar. de 202478,2078,9777,4077,8877,882.797.900
19 de mar. de 202477,4078,7577,2778,7078,703.719.000
18 de mar. de 202475,4877,4874,8077,0277,023.297.700
15 de mar. de 202475,4776,4175,2575,4775,475.214.600
14 de mar. de 202476,5276,5774,7276,0576,053.392.800
13 de mar. de 202477,3877,8876,5876,7276,722.448.900
12 de mar. de 202478,0278,0276,0876,7576,753.363.200
11 de mar. de 202478,1678,6677,0678,0378,032.828.000
08 de mar. de 202478,0079,0877,5578,1478,143.661.400
07 de mar. de 202478,3179,7578,1979,6679,662.633.200
06 de mar. de 202477,8078,1377,0377,5977,592.833.500
05 de mar. de 202478,6279,1177,0777,4077,402.511.100
04 de mar. de 202478,0179,3977,7878,3278,322.037.300
01 de mar. de 202478,0678,4376,5777,9877,982.683.400
29 de fev. de 202478,3478,6177,3078,4378,434.830.700
28 de fev. de 202479,7280,0778,1978,3978,392.997.100
27 de fev. de 202480,2580,6779,8780,4180,411.993.300
26 de fev. de 202480,6981,4279,9780,2380,232.510.300
23 de fev. de 202480,1880,7079,6080,2280,222.136.800
22 de fev. de 202479,2480,1778,8980,0780,073.058.700
21 de fev. de 202479,6079,6078,6979,1779,171.871.400
20 de fev. de 202478,7079,8478,4079,2979,293.663.600
16 de fev. de 202478,3979,0178,0778,7478,742.259.800
15 de fev. de 202477,7378,4677,6578,3078,301.906.900
14 de fev. de 202476,9077,5476,6677,4977,492.017.200
13 de fev. de 202477,8278,4076,4976,7076,702.379.900
12 de fev. de 202477,1978,0776,6077,9177,912.416.300
09 de fev. de 202476,3177,3675,8977,3377,332.508.500
08 de fev. de 202475,2976,5874,6876,5076,503.281.500
07 de fev. de 202475,0275,8774,3374,9274,924.649.700
06 de fev. de 202473,7676,3971,4874,9274,924.652.400
05 de fev. de 202475,3075,3074,0574,0774,073.352.200
02 de fev. de 202475,5175,7374,6375,4175,412.265.400
01 de fev. de 202475,1675,8874,1975,3075,302.548.200
31 de jan. de 202475,4675,7675,0475,3175,313.095.400
30 de jan. de 202474,2174,9373,9074,8674,862.265.500
29 de jan. de 202473,5174,2573,2874,0674,062.072.300
26 de jan. de 202473,8074,1473,1873,7773,772.979.200
25 de jan. de 202472,9574,6771,8173,5573,555.121.200
24 de jan. de 202476,3177,2975,2675,4875,483.155.500
23 de jan. de 202475,1976,1475,1875,5675,562.195.200
22 de jan. de 202474,5475,3573,8275,1775,173.179.600
19 de jan. de 202476,7276,7674,1274,1574,154.026.100
18 de jan. de 202474,6176,7174,2776,6076,603.081.400
17 de jan. de 202478,8579,5677,7878,0078,002.567.600
16 de jan. de 202479,1479,3178,4278,7278,722.765.900
12 de jan. de 202477,3879,0076,6178,8178,812.966.200
11 de jan. de 202478,4279,8377,9479,4779,473.943.400
10 de jan. de 202477,5278,4777,5178,4178,412.705.200
09 de jan. de 202476,7678,0876,7178,0178,012.443.800
08 de jan. de 202477,5977,7875,3276,7676,762.078.100
05 de jan. de 202477,2777,6276,7377,3877,382.453.700
04 de jan. de 202477,0477,6376,6877,2177,213.052.800
03 de jan. de 202477,8877,9276,2876,7476,743.907.600
02 de jan. de 202475,0077,5375,0076,8376,833.730.900
29 de dez. de 202373,6374,5873,6374,2174,212.512.200
28 de dez. de 202373,5274,1873,4573,8973,892.729.500
27 de dez. de 202373,7573,8172,9573,4373,432.310.300
26 de dez. de 202373,1773,9173,0973,6573,651.507.600
22 de dez. de 202373,5673,6172,7473,3473,342.156.700
21 de dez. de 202372,7073,4672,2873,4173,413.351.700
20 de dez. de 202374,3374,4672,0572,2172,214.532.500
19 de dez. de 202374,7375,2573,9774,5374,532.859.900
18 de dez. de 202374,4974,8973,9174,7974,793.635.300
15 de dez. de 202374,9075,4372,8674,2274,227.372.600
14 de dez. de 202376,6976,6974,1875,5175,515.617.700
13 de dez. de 202375,8676,7874,8276,6776,674.912.900
12 de dez. de 202375,6277,8375,6276,3476,345.290.100
11 de dez. de 202374,0374,3073,0174,2574,252.650.100
08 de dez. de 202374,6374,6373,4173,7773,772.694.000
07 de dez. de 202374,8474,8473,6274,2474,242.434.600
06 de dez. de 202374,9775,0073,8374,4074,402.153.300
05 de dez. de 202374,3775,3173,7575,0175,013.012.400
04 de dez. de 202374,8474,8873,5274,0374,032.348.700
01 de dez. de 202373,5474,9773,4974,8874,883.888.300
30 de nov. de 202370,6173,7670,5073,6873,686.144.600
29 de nov. de 202372,3472,8368,1570,4870,486.735.800
28 de nov. de 202373,0073,8872,4372,9672,962.904.900
27 de nov. de 202374,4074,6573,6574,1174,112.059.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...