XNYS
Datos históricos de Cigna Corporation
Cigna Corporation · CI
$283.00
▲ +0.57 (+0.20%)
Última operación · 10/10/2026, 18:17:38 UTC
- Variación en el periodo
- −6.09%
- Máximo
- US$311.34
- 28 de octubre de 2025
- Mínimo
- US$239.51
- 3 de noviembre de 2025
- Volumen medio diario
- 1.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 281.16 | 287.89 | 280.46 | 282.43 | +0.50% | 885,417.493 |
| 8 oct 2026 | 278.98 | 282.42 | 275.32 | 281.03 | +0.90% | 1.55 M |
| 7 oct 2026 | 274.88 | 283.13 | 274.76 | 278.51 | +1.51% | 1.63 M |
| 6 oct 2026 | 271.72 | 275.82 | 270.00 | 274.37 | +1.14% | 1.09 M |
| 5 oct 2026 | 270.00 | 273.11 | 266.46 | 271.29 | +0.28% | 1.54 M |
| 2 oct 2026 | 270.03 | 271.40 | 266.00 | 270.53 | +0.96% | 1.91 M |
| 1 oct 2026 | 275.97 | 275.97 | 262.85 | 267.96 | −1.42% | 1.98 M |
| 30 sep 2026 | 274.03 | 278.88 | 263.36 | 271.83 | −1.25% | 3.08 M |
| 29 sep 2026 | 269.97 | 276.61 | 269.01 | 275.26 | +1.26% | 1.98 M |
| 28 sep 2026 | 272.48 | 272.49 | 269.05 | 271.83 | −0.07% | 1.75 M |
| 25 sep 2026 | 266.13 | 273.36 | 265.35 | 272.01 | +2.45% | 1.82 M |
| 24 sep 2026 | 267.90 | 269.33 | 263.76 | 265.50 | −1.03% | 1.61 M |
| 23 sep 2026 | 273.26 | 274.75 | 267.02 | 268.27 | −2.00% | 1.83 M |
| 22 sep 2026 | 276.85 | 278.47 | 272.73 | 273.74 | −0.27% | 1.47 M |
| 21 sep 2026 | 275.91 | 275.91 | 272.62 | 274.47 | −0.29% | 1.39 M |
| 18 sep 2026 | 274.86 | 277.72 | 273.74 | 275.28 | −0.26% | 2.33 M |
| 17 sep 2026 | 280.83 | 281.41 | 275.76 | 276.00 | −1.59% | 1.17 M |
| 16 sep 2026 | 288.31 | 289.89 | 280.09 | 280.45 | −2.92% | 1.17 M |
| 15 sep 2026 | 289.90 | 290.72 | 286.72 | 288.90 | −0.40% | 1.26 M |
| 14 sep 2026 | 284.60 | 290.94 | 284.60 | 290.05 | +3.31% | 1.31 M |
| 11 sep 2026 | 283.01 | 285.00 | 277.51 | 280.76 | −0.05% | 1.34 M |
| 10 sep 2026 | 280.56 | 285.50 | 278.94 | 280.91 | +0.99% | 1.55 M |
| 9 sep 2026 | 279.00 | 282.45 | 272.34 | 278.17 | +0.85% | 1.55 M |
| 8 sep 2026 | 279.10 | 279.37 | 275.26 | 275.83 | −2.37% | 1.59 M |
| 4 sep 2026 | 283.06 | 284.67 | 281.63 | 282.52 | −1.31% | 1.2 M |
| 3 sep 2026 | 284.05 | 286.53 | 280.95 | 286.26 | +1.21% | 1.67 M |
| 2 sep 2026 | 283.10 | 286.81 | 280.70 | 282.84 | −0.08% | 1.49 M |
| 1 sep 2026 | 279.66 | 283.56 | 278.71 | 283.06 | +2.53% | 1.3 M |
| 31 ago 2026 | 278.99 | 278.99 | 275.59 | 276.08 | −1.00% | 1.42 M |
| 28 ago 2026 | 280.68 | 280.68 | 277.65 | 278.88 | +0.44% | 1.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.