(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-12 | 00:00:00 | 207,76 | 209,84 | 205,99 | 207,09 | 2.621.614 | 2018-10-15 | 00:00:00 | 205,81 | 207,07 | 203,83 | 203,92 | 1.791.157 | 2018-10-16 | 00:00:00 | 206,84 | 212,47 | 206,39 | 211,96 | 2.788.179 | 2018-10-17 | 00:00:00 | 211,19 | 212,21 | 209,21 | 211,20 | 1.456.685 | 2018-10-18 | 00:00:00 | 211,35 | 212,53 | 209,93 | 211,35 | 302.590 | 2018-10-19 | 00:00:00 | 213,70 | 214,91 | 209,00 | 210,00 | 2.055.314 | 2018-10-22 | 00:00:00 | 209,78 | 211,45 | 207,73 | 208,55 | 380.940 | 2018-10-23 | 00:00:00 | 206,17 | 211,08 | 205,02 | 210,34 | 1.844.004 | 2018-10-24 | 00:00:00 | 209,77 | 210,93 | 201,59 | 201,92 | 2.877.721 | 2018-10-25 | 00:00:00 | 202,61 | 211,92 | 201,23 | 210,37 | 3.612.040 | 2018-10-26 | 00:00:00 | 208,15 | 208,37 | 204,08 | 206,69 | 2.859.031 | 2018-10-29 | 00:00:00 | 208,43 | 214,00 | 204,05 | 206,87 | 1.988.132 | 2018-10-30 | 00:00:00 | 207,90 | 210,65 | 206,27 | 210,26 | 1.993.989 | 2018-10-31 | 00:00:00 | 212,00 | 214,45 | 209,28 | 213,81 | 2.812.797 | 2018-11-01 | 00:00:00 | 219,01 | 222,72 | 212,14 | 216,28 | 4.115.250 | 2018-11-02 | 00:00:00 | 216,76 | 218,00 | 212,07 | 213,13 | 2.281.392 | 2018-11-05 | 00:00:00 | 214,00 | 216,58 | 213,34 | 215,50 | 1.355.287 | 2018-11-06 | 00:00:00 | 215,05 | 215,96 | 213,48 | 214,24 | 2.136.815 | 2018-11-07 | 00:00:00 | 218,00 | 222,25 | 218,00 | 220,29 | 3.238.601 | 2018-11-08 | 00:00:00 | 220,60 | 221,19 | 219,32 | 220,49 | 3.756.823 | 2018-11-09 | 00:00:00 | 220,67 | 220,99 | 216,77 | 217,65 | 1.794.761 | 2018-11-12 | 00:00:00 | 217,08 | 219,16 | 216,45 | 217,42 | 1.983.705 | 2018-11-13 | 00:00:00 | 217,43 | 218,37 | 212,26 | 213,05 | 2.883.392 | 2018-11-14 | 00:00:00 | 213,56 | 214,66 | 210,92 | 212,35 | 2.754.433 | 2018-11-15 | 00:00:00 | 211,57 | 211,17 | 209,23 | 209,97 | 116.027 | 2018-11-16 | 00:00:00 | 213,21 | 215,11 | 212,39 | 213,72 | 1.797.033 | 2018-11-19 | 00:00:00 | 215,84 | 215,84 | 209,47 | 211,19 | 1.397.548 | 2018-11-20 | 00:00:00 | 211,23 | 211,83 | 208,11 | 209,74 | 753.351 | 2018-11-21 | 00:00:00 | 207,24 | 211,96 | 207,24 | 209,71 | 1.839.168 | 2018-11-23 | 00:00:00 | 208,84 | 213,16 | 207,19 | 211,16 | 535.416 | 2018-11-26 | 00:00:00 | 213,12 | 218,38 | 211,53 | 216,28 | 2.187.808 | 2018-11-27 | 00:00:00 | 215,85 | 217,24 | 214,22 | 216,80 | 2.278.469 | 2018-11-28 | 00:00:00 | 216,58 | 222,52 | 215,47 | 221,72 | 2.605.477 | 2018-11-29 | 00:00:00 | 220,50 | 223,83 | 218,93 | 222,52 | 1.889.189 | | << < 101 102 103 104 105 > >> |
|