La bourse ferme dans 6 h 1 min

The Cigna Group (CI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
354,51+2,23 (+0,63 %)
À la clôture : 04:00PM EDT
354,60 +0,09 (+0,03 %)
Échanges après Bourse : 06:53PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024352,56355,86352,37354,51354,51922 200
24 avr. 2024351,04353,99350,06352,28352,281 120 800
23 avr. 2024354,00357,21351,89352,65352,651 188 500
22 avr. 2024352,75356,39352,65353,18353,181 404 000
19 avr. 2024351,28352,80348,02352,39352,391 305 100
18 avr. 2024349,71353,38347,00348,78348,781 621 700
17 avr. 2024346,86349,93345,78346,08346,081 426 500
16 avr. 2024356,13356,13346,44346,85346,851 799 900
15 avr. 2024354,12355,12347,46348,90348,901 357 000
12 avr. 2024351,78353,33348,50349,84349,841 442 000
11 avr. 2024357,39358,34352,65353,08353,081 081 100
10 avr. 2024356,25359,72355,51357,84357,841 005 700
09 avr. 2024359,47360,46356,38357,48357,481 129 200
08 avr. 2024360,89361,87357,34357,98357,981 612 500
05 avr. 2024360,84364,26359,37362,45362,45992 500
04 avr. 2024364,11364,14359,83360,37360,371 147 900
03 avr. 2024364,37364,52360,33361,07361,071 567 500
02 avr. 2024359,95364,65359,09363,09363,092 054 800
01 avr. 2024362,69364,35359,93364,08364,081 036 800
28 mars 2024363,95365,71363,15363,19363,191 162 700
27 mars 2024359,99364,71359,45363,34363,341 467 500
26 mars 2024355,04359,83354,54357,73357,731 205 100
25 mars 2024353,08355,81352,30355,55355,551 034 000
22 mars 2024353,67355,77351,33351,78351,781 102 300
21 mars 2024354,11355,35352,71353,72353,721 290 800
20 mars 2024351,55354,78351,08353,83353,831 049 400
19 mars 2024353,98354,43351,31352,37352,371 134 600
18 mars 2024350,51354,16349,93352,63352,631 499 100
15 mars 2024346,03353,10345,85352,05352,053 818 800
14 mars 2024348,51350,22347,39349,51349,511 527 700
13 mars 2024345,80349,13344,44348,72348,721 584 200
12 mars 2024342,08345,05341,00343,94343,941 313 500
11 mars 2024340,87344,43339,62342,27342,271 326 500
08 mars 2024342,03345,85340,86341,79341,791 485 100
07 mars 2024343,76347,99338,73342,74342,742 072 700
06 mars 2024333,43340,84333,43339,82339,822 449 800
05 mars 2024336,21336,97332,01332,73332,731 468 200
05 mars 20241.4 Dividende
04 mars 2024332,62338,74331,78336,80335,401 294 100
01 mars 2024336,00336,00330,71332,96331,581 473 100
29 févr. 2024335,06336,72331,02336,14334,742 185 000
28 févr. 2024340,44340,44332,51335,13333,741 981 200
27 févr. 2024342,00345,24340,55340,74339,321 697 100
26 févr. 2024344,74347,14342,14342,31340,892 311 200
23 févr. 2024343,16345,66341,38344,24342,81998 800
22 févr. 2024344,06344,19341,21342,16340,741 373 900
21 févr. 2024342,03344,38339,71343,38341,951 396 200
20 févr. 2024340,44344,42340,04341,35339,931 624 900
16 févr. 2024340,18342,74338,54341,09339,671 282 600
15 févr. 2024342,00342,05337,40339,20337,791 572 300
14 févr. 2024338,90340,06335,63338,61337,201 198 400
13 févr. 2024337,00341,96336,08337,42336,021 140 800
12 févr. 2024334,53337,88333,16337,25335,851 021 100
09 févr. 2024331,61335,83330,67334,93333,541 508 300
08 févr. 2024330,51333,50329,91332,29330,911 417 000
07 févr. 2024329,48333,86328,76330,55329,181 809 800
06 févr. 2024322,00329,27321,52327,58326,221 857 900
05 févr. 2024327,36330,81321,00321,27319,932 305 400
02 févr. 2024315,84328,37315,05323,84322,493 376 600
01 févr. 2024303,63309,07301,73307,32306,042 981 900
31 janv. 2024300,14303,06295,54300,95299,702 463 500
30 janv. 2024299,77300,97296,96298,95297,711 079 800
29 janv. 2024297,00298,98295,60298,88297,641 219 100
26 janv. 2024299,59301,69297,54297,82296,581 157 600
25 janv. 2024297,00301,24291,44298,57297,332 464 100
24 janv. 2024307,44309,59303,60304,50303,231 697 300
23 janv. 2024304,95307,83303,25304,40303,131 032 500
22 janv. 2024302,16306,89301,05305,03303,761 234 300
19 janv. 2024309,84311,05301,00302,06300,801 760 600
18 janv. 2024301,62309,46299,27309,08307,802 249 300
17 janv. 2024308,23312,71307,73308,48307,201 356 500
16 janv. 2024305,58308,36303,00306,94305,661 144 000
12 janv. 2024303,00306,70301,53305,01303,741 344 400
11 janv. 2024307,54307,79304,83307,39306,111 226 800
10 janv. 2024312,39312,39305,90307,72306,441 151 700
09 janv. 2024313,70313,78308,15312,87311,571 215 500
08 janv. 2024314,00314,90308,75313,63312,331 597 700
05 janv. 2024307,46313,77306,85313,59312,292 341 100
04 janv. 2024305,09308,91304,31306,22304,951 769 800
03 janv. 2024313,27313,88303,06303,66302,403 004 600
02 janv. 2024301,29311,01300,32310,10308,812 881 800
29 déc. 2023300,01300,74298,00299,45298,211 187 000
28 déc. 2023299,65301,63299,29299,40298,16825 800
27 déc. 2023299,77300,98297,95299,14297,90992 200
26 déc. 2023297,24300,85296,08300,12298,87752 500
22 déc. 2023297,41299,75297,17298,09296,851 167 500
21 déc. 2023297,00299,28295,92297,24296,001 089 700
20 déc. 2023297,00299,39294,56295,85294,622 105 500
19 déc. 2023291,65294,40290,09294,32293,101 182 000
18 déc. 2023291,49293,76288,88292,07290,861 364 700
15 déc. 2023297,02297,57288,93290,50289,294 357 000
14 déc. 2023293,49300,00290,39298,64297,402 817 400
13 déc. 2023296,97298,30293,38297,18295,942 443 600
12 déc. 2023301,97301,97296,32296,71295,482 933 200
11 déc. 2023298,82303,69291,43301,97300,719 029 500
08 déc. 2023259,47259,70253,95258,80257,722 781 100
07 déc. 2023257,55258,50255,83257,94256,872 919 500
06 déc. 2023258,70259,99255,77257,49256,422 035 000
05 déc. 2023262,29262,71257,13257,78256,713 121 000
05 déc. 20231.23 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...