Centene Corporation (CNC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
2.096.219 |
0,10%
|
59,91
|
59,0183
|
60,34
|
60,06
|
| 29/11/2024 |
1.286.288 |
-0,15%
|
59,76
|
59,45
|
60,41
|
60,00
|
| 28/11/2024 |
1.760.706 |
0,17%
|
60,02
|
59,67
|
60,65
|
59,93
|
| 27/11/2024 |
1.645.389 |
-0,12%
|
61,455
|
59,67
|
61,81
|
60,10
|
| 26/11/2024 |
2.709.692 |
-2,33%
|
60,90
|
59,89
|
61,91
|
60,00
|
| 25/11/2024 |
2.676.688 |
1,76%
|
60,83
|
60,72
|
61,91
|
61,43
|
| 22/11/2024 |
1.305.007 |
0,03%
|
59,27
|
58,50
|
60,72
|
60,37
|
| 21/11/2024 |
3.058.090 |
2,12%
|
59,30
|
58,09
|
60,425
|
60,35
|
| 20/11/2024 |
2.007.816 |
2,23%
|
58,525
|
57,76
|
59,44
|
59,10
|
| 19/11/2024 |
2.796.920 |
-1,73%
|
57,37
|
57,295
|
58,93
|
57,81
|
| 18/11/2024 |
2.799.216 |
2,38%
|
57,66
|
57,295
|
58,93
|
58,83
|
| 15/11/2024 |
4.524.698 |
-2,08%
|
59,23
|
57,25
|
59,86
|
57,46
|
| 14/11/2024 |
3.762.539 |
1,10%
|
58,31
|
57,56
|
59,86
|
58,68
|
| 13/11/2024 |
3.719.370 |
-0,96%
|
60,85
|
57,56
|
61,25
|
58,04
|
| 12/11/2024 |
3.264.402 |
-3,54%
|
61,42
|
58,57
|
62,24
|
58,60
|
| 11/11/2024 |
2.388.355 |
1,00%
|
61,05
|
60,74
|
62,24
|
60,75
|
| 08/11/2024 |
2.869.197 |
-2,08%
|
62,70
|
60,145
|
63,54
|
60,15
|
| 07/11/2024 |
3.251.705 |
-0,06%
|
59,94
|
59,98
|
63,54
|
62,52
|
| 06/11/2024 |
5.742.226 |
-3,46%
|
63,62
|
59,79
|
64,885
|
62,56
|
| 05/11/2024 |
3.549.760 |
%
|
63,62
|
62,93
|
64,885
|
64,80
|
| 04/11/2024 |
3.005.318 |
%
|
63,955
|
63,73
|
65,28
|
63,82
|
| 01/11/2024 |
3.183.062 |
%
|
62,30
|
62,26
|
63,915
|
63,52
|
| 31/10/2024 |
3.225.966 |
%
|
61,835
|
61,28
|
62,75
|
62,26
|
| 30/10/2024 |
3.229.368 |
%
|
61,62
|
60,55
|
62,34
|
61,78
|
| 29/10/2024 |
3.232.467 |
%
|
61,62
|
60,39
|
61,71
|
60,62
|
| 28/10/2024 |
4.658.497 |
%
|
61,60
|
61,295
|
63,715
|
61,65
|
| 25/10/2024 |
6.444.201 |
%
|
61,60
|
64,18
|
70,06
|
64,22
|
| 24/10/2024 |
5.431.395 |
%
|
61,60
|
61,30
|
62,89
|
61,62
|
| 23/10/2024 |
3.216.105 |
%
|
60,90
|
59,77
|
61,485
|
59,82
|
| 22/10/2024 |
3.108.485 |
%
|
60,90
|
60,65
|
61,36
|
61,06
|
| 21/10/2024 |
3.281.351 |
%
|
62,15
|
60,97
|
62,50
|
61,00
|
| 18/10/2024 |
3.043.230 |
%
|
62,99
|
61,62
|
63,04
|
61,21
|
| 17/10/2024 |
8.768.258 |
%
|
62,59
|
62,095
|
63,46
|
63,03
|
| 16/10/2024 |
2.330.680 |
%
|
68,47
|
68,21
|
69,355
|
69,30
|
| 15/10/2024 |
3.399.191 |
%
|
72,25
|
68,42
|
71,04
|
68,48
|
| 14/10/2024 |
1.690.791 |
%
|
72,25
|
71,855
|
73,14
|
72,90
|
| 11/10/2024 |
1.220.617 |
%
|
72,03
|
72,02
|
73,50
|
72,44
|
| 10/10/2024 |
2.112.211 |
%
|
72,31
|
71,105
|
72,45
|
71,62
|
| 09/10/2024 |
806.652 |
%
|
71,645
|
71,605
|
72,69
|
72,35
|
| 08/10/2024 |
1.092.491 |
%
|
72,00
|
71,15
|
72,19
|
71,34
|
| 07/10/2024 |
1.321.376 |
%
|
71,77
|
71,165
|
72,16
|
71,49
|
| 04/10/2024 |
2.150.635 |
%
|
72,63
|
71,08
|
72,63
|
72,04
|
| 03/10/2024 |
2.060.569 |
%
|
72,63
|
72,44
|
73,82
|
73,57
|
| 02/10/2024 |
2.038.557 |
%
|
73,49
|
72,44
|
73,82
|
72,62
|
| 01/10/2024 |
1.055.693 |
%
|
74,92
|
73,88
|
75,11
|
73,94
|
| 30/09/2024 |
1.137.814 |
%
|
74,92
|
74,08
|
75,35
|
75,28
|
| 27/09/2024 |
1.910.036 |
%
|
74,49
|
73,21
|
74,705
|
73,70
|
| 26/09/2024 |
1.626.696 |
%
|
73,87
|
73,31
|
74,705
|
73,70
|
| 25/09/2024 |
1.766.951 |
%
|
74,48
|
74,28
|
75,38
|
75,25
|
| 24/09/2024 |
1.729.325 |
%
|
75,01
|
75,05
|
76,0833
|
75,35
|
| 23/09/2024 |
1.704.398 |
%
|
75,94
|
75,05
|
76,0833
|
75,35
|
| 20/09/2024 |
1.371.056 |
%
|
75,50
|
75,15
|
75,85
|
75,61
|
| 19/09/2024 |
1.630.463 |
%
|
76,61
|
75,39
|
77,17
|
75,63
|
| 18/09/2024 |
1.730.857 |
%
|
75,41
|
75,35
|
76,88
|
76,32
|
| 17/09/2024 |
2.101.225 |
%
|
77,07
|
75,25
|
77,29
|
75,39
|
| 16/09/2024 |
2.176.907 |
%
|
76,10
|
75,79
|
77,165
|
76,57
|
| 13/09/2024 |
1.880.682 |
%
|
74,83
|
72,65
|
75,125
|
75,65
|
| 12/09/2024 |
1.825.811 |
%
|
73,70
|
72,65
|
75,11
|
74,82
|
| 11/09/2024 |
3.084.161 |
%
|
72,27
|
72,08
|
74,22
|
73,47
|
| 10/09/2024 |
3.457.407 |
%
|
70,78
|
70,55
|
71,46
|
70,84
|
| 09/09/2024 |
2.924.185 |
%
|
71,30
|
70,55
|
71,46
|
70,84
|
| 06/09/2024 |
4.000.727 |
%
|
73,08
|
70,84
|
73,52
|
72,98
|
| 05/09/2024 |
3.794.165 |
%
|
73,415
|
70,84
|
73,52
|
72,67
|
| 04/09/2024 |
3.354.748 |
%
|
74,19
|
72,95
|
75,48
|
73,25
|
| 03/09/2024 |
1.415.977 |
%
|
78,96
|
78,825
|
80,59
|
80,22
|
| 30/08/2024 |
1.234.976 |
%
|
78,45
|
77,355
|
78,48
|
78,29
|
| 29/08/2024 |
1.205.624 |
%
|
78,38
|
77,355
|
78,48
|
78,29
|
| 28/08/2024 |
1.872.059 |
%
|
77,97
|
77,40
|
78,44
|
78,17
|
| 27/08/2024 |
1.348.989 |
%
|
78,17
|
77,31
|
78,23
|
78,00
|
| 26/08/2024 |
966.286 |
%
|
78,56
|
77,59
|
79,075
|
77,67
|
| 23/08/2024 |
1.036.622 |
%
|
78,79
|
78,24
|
79,07
|
78,55
|
| 22/08/2024 |
1.286.036 |
%
|
78,79
|
77,82
|
79,19
|
78,23
|
| 21/08/2024 |
942.810 |
%
|
78,18
|
78,13
|
78,75
|
78,40
|
| 20/08/2024 |
1.172.539 |
%
|
77,07
|
78,08
|
79,0125
|
78,16
|
| 19/08/2024 |
700.971 |
%
|
77,07
|
78,055
|
78,81
|
78,30
|
| 16/08/2024 |
936.855 |
%
|
77,07
|
77,75
|
78,67
|
78,11
|
| 15/08/2024 |
1.446.777 |
%
|
77,07
|
77,10
|
78,78
|
78,51
|
| 14/08/2024 |
1.197.769 |
%
|
76,34
|
75,69
|
76,5025
|
76,35
|
| 13/08/2024 |
1.015.582 |
%
|
75,70
|
75,69
|
76,5025
|
76,35
|
| 12/08/2024 |
1.722.902 |
%
|
76,28
|
75,45
|
76,93
|
75,67
|
| 09/08/2024 |
1.447.628 |
%
|
75,535
|
74,86
|
76,35
|
75,53
|
| 08/08/2024 |
1.410.349 |
%
|
74,91
|
74,86
|
76,35
|
75,52
|
| 07/08/2024 |
1.850.182 |
%
|
75,305
|
74,72
|
76,22
|
74,81
|
| 06/08/2024 |
2.085.511 |
%
|
77,28
|
75,43
|
77,74
|
75,44
|
| 05/08/2024 |
1.789.878 |
%
|
77,915
|
76,42
|
78,44
|
77,4207
|
| 02/08/2024 |
2.403.559 |
%
|
77,915
|
77,06
|
78,89
|
78,09
|
| 01/08/2024 |
2.446.240 |
%
|
77,22
|
75,09
|
77,97
|
77,91
|
| 31/07/2024 |
3.455.780 |
%
|
76,84
|
76,75
|
78,31
|
76,92
|
| 30/07/2024 |
3.159.206 |
%
|
73,85
|
73,53
|
77,20
|
77,10
|
| 29/07/2024 |
1.975.362 |
%
|
72,54
|
71,48
|
73,77
|
73,48
|
| 26/07/2024 |
5.798.261 |
%
|
66,87
|
69,295
|
74,715
|
73,10
|
| 25/07/2024 |
3.339.697 |
%
|
66,87
|
66,745
|
68,275
|
67,40
|
| 24/07/2024 |
2.304.624 |
%
|
64,87
|
64,68
|
66,39
|
66,12
|
| 23/07/2024 |
2.690.118 |
%
|
65,80
|
63,45
|
66,12
|
64,89
|
| 22/07/2024 |
1.450.846 |
%
|
66,10
|
65,655
|
66,639
|
66,14
|
| 19/07/2024 |
2.330.686 |
%
|
66,68
|
65,54
|
67,64
|
66,45
|
| 18/07/2024 |
2.244.617 |
%
|
67,41
|
65,54
|
67,64
|
65,69
|
| 17/07/2024 |
2.334.682 |
%
|
67,10
|
66,19
|
68,15
|
67,80
|
| 16/07/2024 |
3.027.459 |
%
|
66,86
|
66,66
|
69,285
|
69,11
|
| 15/07/2024 |
2.063.557 |
%
|
67,53
|
65,82
|
67,9699
|
66,00
|
