AETNA INC.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 28-11-2018 | 212,70 | 0,33 | 213,30 | 211,79 | 0,70 | 6.823.386 |
| 27-11-2018 | 212,00 | 0,90 | 212,00 | 209,43 | 1,90 | 3.645.436 |
| 26-11-2018 | 210,10 | 2,31 | 211,03 | 209,09 | 4,74 | 1.517.921 |
| 23-11-2018 | 205,36 | 0,52 | 205,82 | 203,70 | 1,06 | 199.032 |
| 21-11-2018 | 204,30 | 0,15 | 206,32 | 204,30 | 0,30 | 764.785 |
| 20-11-2018 | 204,00 | -1,68 | 207,01 | 204,00 | -3,49 | 1.642.019 |
| 19-11-2018 | 207,49 | -0,73 | 209,82 | 207,23 | -1,52 | 1.134.806 |
| 16-11-2018 | 209,01 | -0,17 | 209,98 | 208,91 | -0,35 | 971.823 |
| 15-11-2018 | 209,36 | 0,63 | 209,84 | 206,67 | 1,31 | 919.111 |
| 14-11-2018 | 208,05 | -0,70 | 210,79 | 207,72 | -1,47 | 657.931 |
| 13-11-2018 | 209,52 | 0,09 | 210,66 | 209,00 | 0,19 | 428.641 |
| 12-11-2018 | 209,33 | -0,01 | 210,61 | 209,02 | -0,03 | 513.976 |
| 09-11-2018 | 209,36 | 0,06 | 210,00 | 208,58 | 0,13 | 534.636 |
| 08-11-2018 | 209,23 | 0,19 | 209,67 | 207,95 | 0,39 | 852.482 |
| 07-11-2018 | 208,84 | 0,86 | 209,75 | 207,77 | 1,79 | 759.153 |
| 06-11-2018 | 207,05 | 3,87 | 207,12 | 202,30 | 7,72 | 594.899 |
| 05-11-2018 | 199,33 | 0,57 | 200,28 | 198,78 | 1,12 | 317.701 |
| 02-11-2018 | 198,21 | -0,96 | 201,51 | 197,87 | -1,93 | 501.216 |
| 01-11-2018 | 200,14 | 0,88 | 200,66 | 198,66 | 1,74 | 515.335 |
| 31-10-2018 | 198,40 | 0,38 | 199,37 | 197,22 | 0,75 | 605.987 |
| 30-10-2018 | 197,65 | 1,29 | 197,65 | 195,04 | 2,52 | 369.807 |
| 29-10-2018 | 195,13 | -0,08 | 197,27 | 194,40 | -0,16 | 504.863 |
| 26-10-2018 | 195,29 | -0,40 | 196,34 | 194,32 | -0,78 | 559.845 |
| 25-10-2018 | 196,07 | 0,41 | 197,15 | 195,18 | 0,80 | 1.011.584 |
| 24-10-2018 | 195,27 | -2,04 | 199,19 | 195,27 | -4,07 | 936.521 |
| 23-10-2018 | 199,34 | 0,18 | 199,94 | 197,10 | 0,35 | 298.335 |
| 22-10-2018 | 199,49 | -0,35 | 201,35 | 199,01 | -0,70 | 250.816 |
| 19-10-2018 | 200,19 | -0,65 | 202,45 | 200,18 | -1,30 | 472.366 |
| 18-10-2018 | 201,49 | 0,10 | 202,09 | 200,56 | 0,20 | 408.786 |
| 17-10-2018 | 201,29 | 0,40 | 201,66 | 200,40 | 0,80 | 299.841 |
| 16-10-2018 | 200,49 | 0,78 | 200,55 | 198,79 | 1,55 | 554.575 |
| 15-10-2018 | 198,94 | -1,03 | 201,12 | 198,94 | -2,07 | 466.573 |
| 12-10-2018 | 201,01 | 1,04 | 201,36 | 199,38 | 2,06 | 410.846 |
| 11-10-2018 | 198,95 | -2,19 | 203,15 | 198,69 | -4,46 | 867.622 |
| 10-10-2018 | 203,41 | -0,15 | 206,63 | 203,41 | -0,31 | 1.007.596 |
| 09-10-2018 | 203,72 | -0,19 | 204,25 | 203,33 | -0,39 | 298.825 |
| 08-10-2018 | 204,11 | 0,19 | 204,57 | 203,61 | 0,39 | 343.686 |
| 05-10-2018 | 203,72 | -0,28 | 204,56 | 203,31 | -0,58 | 189.875 |
| 04-10-2018 | 204,30 | 0,37 | 204,50 | 203,35 | 0,75 | 221.837 |
| 03-10-2018 | 203,55 | 0,20 | 204,11 | 202,92 | 0,40 | 320.431 |
