Stockscreener 앱 받기
0.42%
시간 외 거래:
Cigna Group 주식 (CI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $307.6 | $303.3 | $4.27 | 1,157,542.0 | +0.42% |
| 2025-09-04 | $304.0 | $296.3 | $7.76 | 1,556,266.0 | +1.18% |
| 2025-09-03 | $301.1 | $297.8 | $3.36 | 1,512,556.0 | -0.08% |
| 2025-09-02 | $306.3 | $300.1 | $6.20 | 1,431,106.0 | -0.05% |
| 2025-08-29 | $303.0 | $298.4 | $4.62 | 1,588,817.0 | +0.63% |
| 2025-08-28 | $299.5 | $294.9 | $4.64 | 1,948,812.0 | -0.32% |
| 2025-08-27 | $301.6 | $298.3 | $3.31 | 994,625.0 | -0.12% |
| 2025-08-26 | $301.1 | $297.9 | $3.17 | 2,487,155.0 | -0.14% |
| 2025-08-25 | $304.1 | $298.8 | $5.36 | 897,629.0 | -1.19% |
| 2025-08-22 | $308.4 | $302.4 | $6.00 | 1,127,456.0 | +1.13% |
| 2025-08-21 | $305.3 | $300.7 | $4.60 | 999,013.0 | -1.19% |
| 2025-08-20 | $305.7 | $301.3 | $4.37 | 1,587,671.0 | +0.81% |
| 2025-08-19 | $302.6 | $298.0 | $4.59 | 1,481,944.0 | +1.27% |
| 2025-08-18 | $303.1 | $297.5 | $5.62 | 1,961,473.0 | +0.49% |
| 2025-08-15 | $300.2 | $293.9 | $6.26 | 2,917,846.0 | +2.24% |
| 2025-08-14 | $292.0 | $281.1 | $10.88 | 1,977,983.0 | +1.13% |
| 2025-08-13 | $287.4 | $281.3 | $6.05 | 1,409,868.0 | +2.36% |
| 2025-08-12 | $281.7 | $274.8 | $6.97 | 1,600,527.0 | +1.24% |
| 2025-08-11 | $279.5 | $274.7 | $4.81 | 1,609,418.0 | +0.78% |
| 2025-08-08 | $275.6 | $270.0 | $5.65 | 1,518,087.0 | +1.44% |
| 2025-08-07 | $272.2 | $267.6 | $4.62 | 1,964,056.0 | +0.39% |
Cigna Group 주식 (CI) 연도별 가격 이력
이 심층 분석에서는 Cigna Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cigna Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cigna Group 주식 (CI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $307.6 | $296.3 | $11.27 | 6,815,012.0 | +1.48% |
| 2025-08 | $308.4 | $256.9 | $51.53 | 39,301,605.0 | +12.53% |
| 2025-07 | $338.9 | $264.2 | $74.67 | 38,455,744.0 | -19.12% |
| 2025-06 | $332.6 | $308.4 | $24.19 | 38,915,382.0 | +4.40% |
| 2025-05 | $350.0 | $296.3 | $53.74 | 39,050,678.0 | -6.88% |
| 2025-04 | $343.9 | $307.8 | $36.08 | 39,179,705.0 | +3.36% |
| 2025-03 | $332.9 | $305.8 | $27.14 | 31,842,971.0 | +6.52% |
| 2025-02 | $315.2 | $285.3 | $29.90 | 31,950,393.0 | +4.98% |
| 2025-01 | $308.6 | $269.0 | $39.65 | 35,645,789.0 | +6.54% |
Cigna Group 주식 (CI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $339.3 | $262.0 | $77.27 | 47,565,183.0 | -18.55% |
| 2024-11 | $347.6 | $306.7 | $40.96 | 34,643,415.0 | +7.30% |
| 2024-10 | $358.9 | $307.9 | $51.02 | 36,179,597.0 | -9.13% |
| 2024-09 | $370.8 | $342.0 | $28.81 | 22,855,146.0 | -4.25% |
| 2024-08 | $362.5 | $321.4 | $41.15 | 29,063,185.0 | +3.77% |
| 2024-07 | $355.6 | $316.6 | $39.01 | 23,857,475.0 | +5.48% |
| 2024-06 | $346.0 | $328.3 | $17.69 | 27,092,736.0 | -4.08% |
| 2024-05 | $361.7 | $329.3 | $32.40 | 40,805,396.0 | -3.48% |
| 2024-04 | $364.6 | $345.8 | $18.87 | 27,301,261.0 | -1.69% |
| 2024-03 | $365.7 | $330.7 | $35.00 | 29,358,279.0 | +8.05% |
| 2024-02 | $347.1 | $301.7 | $45.40 | 34,502,752.0 | +11.69% |
| 2024-01 | $314.9 | $291.4 | $23.46 | 34,525,534.0 | +0.50% |
Cigna Group 주식 (CI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $303.7 | $253.9 | $49.74 | 48,281,655.0 | +13.91% |
| 2023-11 | $319.9 | $259.4 | $60.50 | 46,155,086.0 | -14.98% |
| 2023-10 | $316.1 | $281.7 | $34.44 | 28,168,840.0 | +8.09% |
| 2023-09 | $294.4 | $274.9 | $19.46 | 21,645,946.0 | +3.55% |
| 2023-08 | $303.3 | $265.6 | $37.77 | 31,987,599.0 | -6.38% |
| 2023-07 | $297.4 | $267.5 | $29.91 | 28,881,862.0 | +5.17% |
| 2023-06 | $282.1 | $248.9 | $33.24 | 34,915,572.0 | +13.41% |
| 2023-05 | $269.4 | $241.1 | $28.30 | 38,794,037.0 | -2.32% |
| 2023-04 | $269.3 | $247.0 | $22.23 | 34,253,016.0 | -0.88% |
| 2023-03 | $292.0 | $250.6 | $41.39 | 45,104,448.0 | -12.52% |
| 2023-02 | $316.2 | $284.3 | $31.88 | 33,320,670.0 | -7.76% |
| 2023-01 | $327.9 | $299.5 | $28.43 | 32,501,208.0 | -4.43% |
1.81%
1.31%
자본화:
|
볼륨(24시간):