Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 1,100.00
+40.00 (3.77%)
At close: Jun 22, 2026
BMV:CNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,100.00 | 3.77% | 18 |
| Jun 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 16 |
| Jun 16, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -3.46% | 9 |
| Jun 12, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1.39% | 22 |
| Jun 4, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 2.17% | 21 |
| Jun 1, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 4.43% | 5 |
| May 29, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.07% | 103 |
| May 28, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.88% | 65 |
| May 27, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.88% | 37 |
| May 19, 2026 | 1,027.99 | 1,028.00 | 1,026.00 | 1,026.00 | 1,026.00 | 2.60% | 132 |
| May 13, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.91% | 16 |
| May 12, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 4.32% | 14 |
| May 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1.06% | 20 |
| May 8, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -1.98% | 17 |
| May 7, 2026 | 957.13 | 959.00 | 950.28 | 959.00 | 959.00 | 0.20% | 8,781 |
| May 6, 2026 | 957.13 | 957.13 | 957.13 | 957.13 | 957.13 | 2.81% | 32 |
| May 5, 2026 | 930.00 | 931.00 | 930.00 | 931.00 | 931.00 | -0.32% | 46 |
| Apr 30, 2026 | 940.00 | 940.00 | 930.00 | 934.00 | 934.00 | -1.89% | 160 |
| Apr 29, 2026 | 890.00 | 952.00 | 890.00 | 952.00 | 952.00 | 13.33% | 1,144 |
| Apr 28, 2026 | 784.50 | 855.00 | 784.50 | 840.01 | 840.01 | 11.73% | 2,041 |
| 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 |