Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 751.85
+31.85 (4.42%)
At close: Apr 27, 2026
BMV:CNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 729.00 | 751.85 | 729.00 | 751.85 | 751.85 | 4.42% | 306 |
| Apr 24, 2026 | 707.00 | 720.00 | 707.00 | 720.00 | 720.00 | 0.98% | 96 |
| Apr 23, 2026 | 690.00 | 713.00 | 690.00 | 713.00 | 713.00 | 6.42% | 20 |
| Apr 17, 2026 | 646.00 | 670.00 | 646.00 | 670.00 | 670.00 | 3.55% | 26 |
| Apr 15, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | 25 |
| Apr 13, 2026 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | - | 12 |
| Apr 9, 2026 | 648.00 | 648.00 | 647.00 | 647.00 | 647.00 | -0.22% | 160 |
| Apr 8, 2026 | 648.42 | 648.42 | 648.42 | 648.42 | 648.42 | 2.76% | 30 |
| Apr 6, 2026 | 635.00 | 635.00 | 631.00 | 631.00 | 631.00 | 5.52% | 82 |
| Mar 26, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 4.65% | 11 |
| Mar 25, 2026 | 570.00 | 571.44 | 570.00 | 571.44 | 571.44 | -1.65% | 82 |
| Mar 24, 2026 | 575.00 | 581.00 | 575.00 | 581.00 | 581.00 | -0.82% | 151 |
| Mar 23, 2026 | 590.00 | 590.00 | 585.80 | 585.80 | 585.80 | -4.90% | 54 |
| Mar 20, 2026 | 612.00 | 616.00 | 612.00 | 616.00 | 616.00 | -2.99% | 176 |
| Mar 19, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 2.91% | 40 |
| Mar 17, 2026 | 615.90 | 617.04 | 615.90 | 617.04 | 617.04 | 0.20% | 16 |
| Mar 13, 2026 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | -2.25% | 21 |
| Mar 12, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.63% | 2,715 |
| Mar 11, 2026 | 642.00 | 642.00 | 634.00 | 634.00 | 634.00 | -1.25% | 37 |
| Mar 10, 2026 | 680.00 | 691.60 | 642.00 | 642.00 | 642.00 | -16.82% | 174 |
| Mar 9, 2026 | 771.80 | 771.80 | 771.80 | 771.80 | 771.80 | 1.55% | 9 |
| Mar 6, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | 6 |
| Mar 3, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.33% | 11 |
| Mar 2, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.35% | 17 |
| Feb 25, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.08% | 9 |
| Feb 23, 2026 | 741.00 | 748.11 | 741.00 | 748.11 | 748.11 | 1.51% | 215 |
| Feb 20, 2026 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | -1.07% | 521 |
| Feb 19, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.69% | 7 |
| Feb 18, 2026 | 739.00 | 740.00 | 739.00 | 739.93 | 739.93 | 4.36% | 78 |
| Feb 17, 2026 | 710.00 | 715.00 | 709.00 | 709.00 | 709.00 | 3.05% | 36 |
| Feb 13, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 2.38% | 16 |
| Feb 10, 2026 | 660.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.05% | 14 |
| Feb 9, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -6.99% | 54 |
| Feb 4, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -3.12% | 7 |
| Feb 3, 2026 | 740.00 | 740.00 | 738.00 | 738.00 | 738.00 | -0.27% | 67 |
| Jan 30, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0.27% | 6 |
| Jan 29, 2026 | 739.00 | 746.00 | 738.00 | 738.00 | 738.00 | 3.94% | 190 |
| Jan 28, 2026 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | -0.06% | 26 |
| Jan 27, 2026 | 727.00 | 727.00 | 710.00 | 710.42 | 710.42 | -10.96% | 120 |
| Jan 23, 2026 | 795.00 | 797.87 | 795.00 | 797.87 | 797.87 | -1.25% | 244 |
| Jan 20, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -3.75% | 350 |
| Jan 15, 2026 | 839.52 | 839.52 | 839.52 | 839.52 | 839.52 | -0.88% | 52 |
| Jan 13, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | - | 51 |
| Jan 8, 2026 | 828.00 | 850.00 | 828.00 | 847.00 | 847.00 | 3.04% | 175 |
| Jan 7, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -0.30% | 14 |
| Jan 6, 2026 | 815.40 | 824.49 | 815.40 | 824.49 | 824.49 | 3.06% | 46 |
| Jan 5, 2026 | 755.25 | 800.00 | 755.25 | 800.00 | 800.00 | 6.74% | 354 |
| Jan 2, 2026 | 730.00 | 751.40 | 727.00 | 749.50 | 749.50 | 0.60% | 768 |
| Dec 31, 2025 | 744.00 | 747.00 | 740.00 | 745.00 | 745.00 | 0.13% | 142 |
| Dec 30, 2025 | 744.00 | 744.40 | 741.08 | 744.00 | 744.00 | 0.81% | 78 |