Centene Corp (C1NC34)

C1NC34
🏛️ Brasilien →
189.54
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 190.00 190.00 189.05 189.54 0.0M
2025-09-29 186.00 187.00 183.50 187.00 0.0M
2025-09-26 187.50 187.50 187.10 187.10 0.0M
2025-09-25 182.34 182.34 182.34 182.34 0.0M
2025-09-24 183.60 185.30 183.60 185.30 0.0M
2025-09-22 171.40 173.23 169.50 173.23 0.0M
2025-09-19 188.00 188.00 169.70 169.70 0.0M
2025-09-18 171.58 171.58 171.58 171.58 0.0M
2025-09-17 171.30 171.30 170.00 170.00 0.0M
2025-09-16 170.68 170.68 170.00 170.00 0.0M
2025-09-12 183.96 183.96 177.30 178.31 0.0M
2025-09-11 192.08 198.08 185.13 190.08 0.0M
2025-09-10 168.30 168.30 166.60 168.18 0.0M
2025-09-09 167.18 168.18 167.05 168.00 0.0M
2025-09-05 155.00 155.68 153.92 155.68 0.0M
2025-09-04 157.28 157.28 155.40 155.40 0.0M
2025-09-03 162.88 163.36 162.88 163.36 0.0M
2025-09-02 152.14 152.14 152.14 152.14 0.0M
2025-08-29 156.00 156.00 155.25 155.25 0.0M
2025-08-28 153.76 154.08 153.76 154.08 0.0M
2025-08-26 156.96 157.10 156.96 157.10 0.0M
2025-08-25 156.96 156.96 156.96 156.96 0.0M
2025-08-21 158.56 158.56 158.56 158.56 0.0M
2025-08-20 160.70 160.70 160.70 160.70 0.0M
2025-08-19 161.28 161.28 161.28 161.28 0.0M
2025-08-18 155.55 158.45 155.50 158.45 0.0M
2025-08-15 150.15 154.00 150.15 154.00 0.0M
2025-08-14 144.90 145.20 144.90 145.20 0.0M
2025-08-13 145.20 146.16 144.90 144.90 0.0M
2025-08-12 138.04 138.50 138.04 138.50 0.0M
2025-08-11 140.50 140.50 140.00 140.00 0.0M
2025-08-08 137.75 137.75 137.75 137.75 0.0M
2025-08-07 138.04 139.30 136.80 136.80 0.0M
2025-08-06 142.52 142.52 138.04 138.04 0.0M
2025-08-05 141.80 143.22 141.01 143.22 0.0M
2025-08-04 143.92 146.30 143.36 145.74 0.0M
2025-08-01 144.34 144.34 142.35 142.37 0.0M
2025-07-31 144.34 144.34 144.34 144.34 0.0M
2025-07-30 145.88 146.58 144.34 144.34 0.0M
2025-07-29 151.00 151.00 143.80 143.80 0.0M
2025-07-28 158.00 158.00 150.87 151.00 0.0M
2025-07-25 149.92 157.35 145.95 157.35 0.0M
2025-07-24 159.84 159.84 148.00 149.92 0.0M
2025-07-23 161.44 161.92 161.44 161.92 0.0M
2025-07-22 154.00 157.04 154.00 155.80 0.0M
2025-07-21 155.85 155.85 152.65 153.40 0.0M
2025-07-18 161.84 161.84 156.16 156.85 0.0M
2025-07-17 165.00 165.07 161.33 161.84 0.0M
2025-07-16 166.50 168.03 166.10 168.03 0.0M
2025-07-15 169.32 169.32 168.68 168.68 0.0M
2025-07-14 173.57 173.57 172.48 172.48 0.0M
2025-07-11 176.76 176.76 174.88 174.88 0.0M
2025-07-10 181.08 183.00 179.98 183.00 0.0M
2025-07-09 175.00 181.62 174.24 180.73 0.0M
2025-07-07 182.52 183.05 182.52 182.88 0.0M
2025-07-03 187.56 187.74 181.38 181.38 0.0M
2025-07-02 260.78 260.78 183.77 183.77 0.0M
2025-06-16 300.00 301.63 299.50 299.50 0.0M
2025-05-27 324.40 326.10 324.40 326.00 0.0M
2025-05-14 335.94 335.94 335.94 335.94 0.0M
2025-05-13 332.28 332.28 332.28 332.28 0.0M
2025-05-12 353.52 355.68 353.52 355.68 0.0M
2025-05-08 356.76 356.76 356.76 356.76 0.0M
2025-05-07 358.36 358.36 358.00 358.00 0.0M
2025-05-05 341.02 341.02 341.02 341.02 0.0M
2025-05-02 336.60 336.96 336.60 336.96 0.0M
2025-04-29 338.00 338.00 338.00 338.00 0.0M
2025-04-22 342.43 342.43 342.43 342.43 0.0M
2025-04-17 356.00 356.00 353.11 353.11 0.0M
2025-04-15 367.41 367.41 367.41 367.41 0.0M
2025-04-10 367.41 367.41 367.41 367.41 0.0M
2025-04-09 364.51 364.51 364.51 364.51 0.0M
2025-04-08 374.04 374.04 372.96 372.96 0.0M
2025-04-07 354.74 366.03 354.74 366.03 0.0M
2025-04-04 364.67 364.67 364.67 364.67 0.0M
2025-04-03 360.75 360.75 360.75 360.75 0.0M
2025-03-28 346.19 346.19 346.19 346.19 0.0M
2025-03-27 344.40 344.79 344.40 344.79 0.0M
2025-03-26 344.94 344.94 344.94 344.94 0.0M
2025-03-25 335.92 335.92 335.92 335.92 0.0M
2025-03-24 340.04 340.04 340.04 340.04 0.0M
2025-03-21 335.32 335.32 335.32 335.32 0.0M
2025-03-20 337.30 337.30 337.30 337.30 0.0M
2025-03-18 337.62 337.62 337.62 337.62 0.0M
2025-03-17 335.94 336.54 335.94 336.54 0.0M
2025-03-14 331.85 331.85 331.85 331.85 0.0M
2025-03-13 334.14 334.14 334.14 334.14 0.0M
2025-03-12 341.67 341.67 341.67 341.67 0.0M
2025-03-11 339.76 339.76 339.76 339.76 0.0M
2025-03-10 351.40 351.40 348.95 348.95 0.0M
2025-03-07 348.50 348.50 348.50 348.50 0.0M
2025-03-06 342.93 342.93 342.93 342.93 0.0M
2025-03-05 341.60 341.60 341.60 341.60 0.0M
2025-02-28 336.93 336.93 336.93 336.93 0.0M
2025-02-27 339.38 339.38 339.38 339.38 0.0M
2025-02-26 327.47 327.47 327.47 327.47 0.0M
2025-02-25 348.23 348.23 348.23 348.23 0.0M
2025-02-21 328.35 328.35 328.35 328.35 0.0M
2025-02-20 334.06 334.06 334.06 334.06 0.0M
2025-02-14 327.69 327.69 327.69 327.69 0.0M
2025-02-13 324.70 324.70 324.70 324.70 0.0M
2025-02-10 339.51 341.02 339.51 341.02 0.0M
2025-02-07 339.51 339.51 339.51 339.51 0.0M
2025-02-06 338.16 338.16 337.97 337.97 0.0M
2025-02-05 354.55 354.55 354.55 354.55 0.0M
2025-02-04 361.71 361.71 355.81 355.81 0.0M
2025-02-03 377.20 377.20 377.20 377.20 0.0M
2025-01-31 373.09 373.09 373.09 373.09 0.0M
2025-01-30 377.68 377.68 377.68 377.68 0.0M
2025-01-29 373.98 373.98 373.98 373.98 0.0M
2025-01-27 389.39 389.39 389.39 389.39 0.0M
2025-01-22 377.52 377.52 377.52 377.52 0.0M
2025-01-17 377.43 378.12 377.43 378.12 0.0M
2025-01-16 378.10 378.10 378.10 378.10 0.0M
2025-01-14 385.56 385.56 385.56 385.56 0.0M
2025-01-13 390.11 390.11 390.11 390.11 0.0M
2025-01-10 386.08 386.08 386.08 386.08 0.0M
2025-01-08 385.88 385.88 385.88 385.88 0.0M
2025-01-06 383.46 383.46 383.00 383.00 0.0M
2025-01-02 373.97 373.97 373.97 373.97 0.0M