(Login BolsaPT & Canal Forex) |
|
Coventry Health C - [Ticker: CVH] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 50,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 CVH de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 28,06 | 28,06 | 27,20 | 27,74 | 1.231.800 | 2003-01-15 | 00:00:00 | 27,60 | 27,80 | 27,22 | 27,36 | 840.200 | 2003-01-16 | 00:00:00 | 27,60 | 27,75 | 27,00 | 27,29 | 1.984.000 | 2003-01-17 | 00:00:00 | 27,18 | 28,56 | 27,11 | 28,43 | 2.107.800 | 2003-01-21 | 00:00:00 | 28,80 | 29,22 | 28,52 | 28,59 | 849.000 | 2003-01-22 | 00:00:00 | 28,36 | 28,84 | 28,10 | 28,44 | 794.400 | 2003-01-23 | 00:00:00 | 29,15 | 29,62 | 28,79 | 29,02 | 827.100 | 2003-01-24 | 00:00:00 | 29,10 | 29,10 | 27,95 | 27,99 | 588.900 | 2003-01-27 | 00:00:00 | 27,76 | 27,98 | 27,00 | 27,23 | 724.500 | 2003-01-28 | 00:00:00 | 27,40 | 27,72 | 27,24 | 27,44 | 740.100 | 2003-01-29 | 00:00:00 | 27,45 | 28,10 | 26,81 | 27,88 | 1.149.300 | 2003-01-30 | 00:00:00 | 28,06 | 28,09 | 26,66 | 27,03 | 1.069.500 | 2003-01-31 | 00:00:00 | 27,02 | 27,75 | 26,61 | 27,75 | 1.271.100 | 2003-02-03 | 00:00:00 | 27,83 | 27,99 | 25,60 | 26,07 | 1.979.400 | 2003-02-04 | 00:00:00 | 26,00 | 26,00 | 25,16 | 25,62 | 1.533.600 | 2003-02-05 | 00:00:00 | 25,75 | 25,98 | 25,17 | 25,39 | 1.434.900 | 2003-02-06 | 00:00:00 | 26,50 | 26,74 | 25,34 | 25,47 | 2.089.400 | 2003-02-07 | 00:00:00 | 26,10 | 26,55 | 26,09 | 26,30 | 2.114.600 | 2003-02-10 | 00:00:00 | 26,38 | 26,83 | 26,31 | 26,58 | 847.500 | 2003-02-11 | 00:00:00 | 26,60 | 26,88 | 26,35 | 26,51 | 2.855.400 | 2003-02-12 | 00:00:00 | 26,75 | 26,80 | 25,15 | 25,37 | 2.425.200 | 2003-02-13 | 00:00:00 | 25,37 | 25,82 | 25,17 | 25,82 | 1.441.800 | 2003-02-14 | 00:00:00 | 25,25 | 25,69 | 24,30 | 25,40 | 7.082.600 | 2003-02-18 | 00:00:00 | 25,45 | 27,03 | 25,42 | 26,82 | 2.496.300 | 2003-02-19 | 00:00:00 | 26,80 | 27,79 | 26,73 | 27,49 | 2.375.700 | 2003-02-20 | 00:00:00 | 27,75 | 27,83 | 27,35 | 27,60 | 1.422.300 | 2003-02-21 | 00:00:00 | 27,60 | 28,29 | 27,60 | 28,27 | 1.351.200 | 2003-02-24 | 00:00:00 | 28,27 | 28,36 | 27,23 | 27,36 | 1.150.600 | 2003-02-25 | 00:00:00 | 26,75 | 27,60 | 26,32 | 27,45 | 1.337.400 | 2003-02-26 | 00:00:00 | 27,45 | 27,91 | 27,30 | 27,75 | 629.700 | 2003-02-27 | 00:00:00 | 27,85 | 28,14 | 27,52 | 28,09 | 995.700 | 2003-02-28 | 00:00:00 | 28,15 | 28,50 | 28,03 | 28,33 | 1.047.200 | 2003-03-03 | 00:00:00 | 28,65 | 28,84 | 28,07 | 28,25 | 567.000 | 2003-03-04 | 00:00:00 | 28,15 | 28,75 | 28,03 | 28,18 | 697.800 | 2003-03-05 | 00:00:00 | 28,15 | 28,85 | 27,98 | 28,57 | 779.400 | 2003-03-06 | 00:00:00 | 28,50 | 29,00 | 28,25 | 28,85 | 921.300 | 2003-03-07 | 00:00:00 | 28,60 | 29,30 | 28,51 | 29,20 | 953.700 | 2003-03-10 | 00:00:00 | 29,13 | 29,16 | 28,39 | 28,52 | 690.000 | 2003-03-11 | 00:00:00 | 28,80 | 28,88 | 27,86 | 28,06 | 658.800 | 2003-03-12 | 00:00:00 | 27,76 | 28,00 | 27,30 | 27,84 | 695.100 | 2003-03-13 | 00:00:00 | 28,05 | 28,94 | 27,81 | 28,87 | 631.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|