(Login BolsaPT & Canal Forex) |
|
 Cigna Corporation - [Ticker: CI] |     | | Última Trade | 222,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,800 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 198,270 x 300 - 198,400 x 100 | EPS | 0,00 | | Abertura | 220,500 | PER | 0,00% | | Máximo | 223,830 | Pagamento Dividendo | | | Mínimo | 218,925 | Data Ex-Dividendo | | | Fecho Anterior | 221,720 | Yield | | | Volume | 1.889.189 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CI de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-26 | 00:00:00 | 195,28 | 196,83 | 194,11 | 195,88 | 962.105 | | 2018-02-27 | 00:00:00 | 196,17 | 199,09 | 195,59 | 196,85 | 1.214.025 | | 2018-02-28 | 00:00:00 | 196,71 | 198,83 | 195,87 | 195,89 | 2.061.398 | | 2018-03-01 | 00:00:00 | 195,41 | 196,13 | 191,69 | 193,42 | 1.735.858 | | 2018-03-02 | 00:00:00 | 192,79 | 193,69 | 191,18 | 193,06 | 884.568 | | 2018-03-05 | 00:00:00 | 191,84 | 193,27 | 189,64 | 192,34 | 951.732 | | 2018-03-06 | 00:00:00 | 192,81 | 194,31 | 190,96 | 194,13 | 1.066.996 | | 2018-03-07 | 00:00:00 | 192,50 | 194,43 | 192,03 | 194,25 | 1.276.652 | | 2018-03-08 | 00:00:00 | 182,21 | 182,57 | 171,06 | 172,00 | 17.313.649 | | 2018-03-09 | 00:00:00 | 173,10 | 174,69 | 172,06 | 173,36 | 6.101.524 | | 2018-03-12 | 00:00:00 | 173,57 | 173,60 | 167,05 | 167,31 | 8.338.961 | | 2018-03-13 | 00:00:00 | 167,52 | 168,00 | 163,02 | 164,39 | 7.178.433 | | 2018-03-14 | 00:00:00 | 164,72 | 167,62 | 163,60 | 166,88 | 4.839.951 | | 2018-03-15 | 00:00:00 | 167,71 | 169,58 | 166,77 | 166,90 | 4.274.937 | | 2018-03-16 | 00:00:00 | 167,80 | 169,17 | 166,77 | 168,67 | 3.837.483 | | 2018-03-19 | 00:00:00 | 168,38 | 169,02 | 165,47 | 166,44 | 3.469.245 | | 2018-03-20 | 00:00:00 | 166,93 | 167,26 | 164,36 | 165,00 | 3.715.823 | | 2018-03-21 | 00:00:00 | 165,61 | 169,56 | 164,31 | 167,05 | 5.417.260 | | 2018-03-22 | 00:00:00 | 166,09 | 167,45 | 164,82 | 165,34 | 4.197.413 | | 2018-03-23 | 00:00:00 | 165,82 | 166,84 | 164,00 | 164,00 | 3.255.962 | | 2018-03-26 | 00:00:00 | 165,01 | 168,87 | 164,11 | 168,68 | 3.012.447 | | 2018-03-27 | 00:00:00 | 169,12 | 170,13 | 164,28 | 165,54 | 3.599.406 | | 2018-03-28 | 00:00:00 | 166,25 | 169,64 | 165,50 | 168,32 | 3.036.706 | | 2018-03-29 | 00:00:00 | 168,86 | 169,39 | 167,02 | 167,74 | 2.736.083 | | 2018-04-02 | 00:00:00 | 168,85 | 169,40 | 163,80 | 164,65 | 2.757.003 | | 2018-04-03 | 00:00:00 | 165,25 | 168,60 | 165,25 | 167,85 | 1.697.638 | | 2018-04-04 | 00:00:00 | 165,55 | 169,61 | 165,50 | 168,79 | 2.533.862 | | 2018-04-05 | 00:00:00 | 169,67 | 169,98 | 167,88 | 169,03 | 1.434.696 | | 2018-04-06 | 00:00:00 | 168,28 | 169,87 | 166,73 | 167,82 | 1.625.342 | | 2018-04-09 | 00:00:00 | 168,71 | 169,90 | 167,79 | 167,94 | 1.475.948 | | 2018-04-10 | 00:00:00 | 169,73 | 170,80 | 167,60 | 169,85 | 1.796.060 | | 2018-04-11 | 00:00:00 | 168,66 | 169,88 | 168,16 | 169,00 | 1.733.880 | | 2018-04-12 | 00:00:00 | 169,75 | 171,21 | 168,74 | 170,56 | 3.035.612 | | 2018-04-13 | 00:00:00 | 171,67 | 172,53 | 170,76 | 171,65 | 2.611.036 | | 2018-04-16 | 00:00:00 | 172,22 | 175,70 | 171,72 | 175,08 | 2.199.954 | | 2018-04-17 | 00:00:00 | 176,82 | 177,81 | 174,28 | 174,38 | 2.259.974 | | 2018-04-18 | 00:00:00 | 174,60 | 175,85 | 173,79 | 175,21 | 1.566.205 | | 2018-04-19 | 00:00:00 | 174,56 | 174,62 | 171,47 | 171,73 | 2.026.723 | | 2018-04-20 | 00:00:00 | 172,08 | 172,55 | 169,63 | 169,94 | 2.986.800 | | 2018-04-23 | 00:00:00 | 170,40 | 173,86 | 170,25 | 172,35 | 2.376.240 | | 2018-04-24 | 00:00:00 | 172,44 | 173,44 | 170,24 | 171,29 | 2.020.909 | | | << < 101 102 103 104 105 > >> |
|
