XNYS
Datos históricos de Centene Corp.
Centene Corp. · CNC
$65.40
▲ +0.04 (+0.06%)
Última operación · 10/10/2026, 17:56:09 UTC
- Variación en el periodo
- +82.77%
- Máximo
- US$69.63
- 14 de septiembre de 2026
- Mínimo
- US$31.63
- 30 de marzo de 2026
- Volumen medio diario
- 6.29 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 | 64.67 | 67.39 | 64.45 | 65.36 | +1.27% | 2.85 M |
| 8 oct 2026 | 64.84 | 65.32 | 63.35 | 64.54 | −0.69% | 3.95 M |
| 7 oct 2026 | 64.52 | 66.18 | 63.95 | 64.99 | +0.59% | 5.22 M |
| 6 oct 2026 | 64.24 | 64.76 | 63.61 | 64.61 | +0.48% | 3.66 M |
| 5 oct 2026 | 63.01 | 64.34 | 62.93 | 64.30 | +2.08% | 4.54 M |
| 2 oct 2026 | 61.00 | 63.36 | 60.75 | 62.99 | +3.28% | 3.58 M |
| 1 oct 2026 | 61.82 | 62.29 | 59.46 | 60.99 | −1.82% | 5.3 M |
| 30 sep 2026 | 62.23 | 62.69 | 60.94 | 62.12 | −0.14% | 3.64 M |
| 29 sep 2026 | 61.85 | 62.42 | 61.38 | 62.21 | −0.51% | 4.27 M |
| 28 sep 2026 | 62.49 | 63.40 | 61.72 | 62.53 | +1.15% | 5.17 M |
| 25 sep 2026 | 62.09 | 63.67 | 61.73 | 61.82 | −0.16% | 3.63 M |
| 24 sep 2026 | 62.16 | 62.84 | 61.25 | 61.92 | −0.26% | 4.57 M |
| 23 sep 2026 | 63.29 | 63.67 | 61.87 | 62.08 | −1.93% | 3.42 M |
| 22 sep 2026 | 64.88 | 65.30 | 62.48 | 63.30 | −2.60% | 6.1 M |
| 21 sep 2026 | 65.19 | 65.58 | 64.56 | 64.99 | −0.18% | 4.42 M |
| 18 sep 2026 | 66.89 | 67.73 | 65.03 | 65.11 | −2.97% | 13.45 M |
| 17 sep 2026 | 66.63 | 67.79 | 65.76 | 67.10 | +1.65% | 5.13 M |
| 16 sep 2026 | 68.40 | 69.41 | 66.01 | 66.01 | −2.44% | 4.28 M |
| 15 sep 2026 | 68.50 | 68.62 | 67.05 | 67.66 | −2.52% | 3.58 M |
| 14 sep 2026 | 67.31 | 69.63 | 67.15 | 69.41 | +4.50% | 4.1 M |
| 11 sep 2026 | 65.70 | 66.85 | 64.52 | 66.42 | +1.56% | 3.63 M |
| 10 sep 2026 | 65.50 | 68.21 | 65.26 | 65.40 | +2.09% | 4.63 M |
| 9 sep 2026 | 64.44 | 64.84 | 61.81 | 64.06 | −0.81% | 4.48 M |
| 8 sep 2026 | 66.16 | 66.50 | 64.50 | 64.58 | −3.67% | 4.35 M |
| 4 sep 2026 | 66.77 | 68.22 | 66.77 | 67.04 | −1.44% | 2.93 M |
| 3 sep 2026 | 67.50 | 68.83 | 66.85 | 68.02 | +1.01% | 3.59 M |
| 2 sep 2026 | 65.40 | 67.89 | 65.40 | 67.34 | +3.23% | 4.83 M |
| 1 sep 2026 | 64.72 | 66.47 | 64.69 | 65.23 | +1.38% | 4.56 M |
| 31 ago 2026 | 65.39 | 65.39 | 63.42 | 64.34 | −0.63% | 8.79 M |
| 28 ago 2026 | 65.41 | 65.74 | 64.28 | 64.75 | −0.89% | 2.53 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.