Centene Corporation (BMV:CNC)
Mexico · Delayed Price · Currency is MXN 1,295.00
0.00 (0.00%)
At close: Oct 27, 2026
BMV:CNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,280.00 | 1,330.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.17% | 807 |
| Oct 26, 2026 | 1,293.00 | 1,293.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.74% | 803 |
| Oct 23, 2026 | 1,320.00 | 1,320.00 | 1,316.00 | 1,316.00 | 1,316.00 | - | 43 |
| Oct 21, 2026 | 1,276.00 | 1,320.00 | 1,276.00 | 1,316.00 | 1,316.00 | 0.61% | 41 |
| Oct 20, 2026 | 1,297.00 | 1,308.00 | 1,297.00 | 1,308.00 | 1,308.00 | 4.47% | 49 |
| Oct 19, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -2.57% | 10 |
| Oct 16, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.77% | 22 |
| Oct 14, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.65% | 228 |
| Oct 13, 2026 | 1,250.00 | 1,274.00 | 1,245.00 | 1,274.00 | 1,274.00 | 4.68% | 111 |
| Oct 12, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 5.28% | 30 |
| Oct 5, 2026 | 1,160.00 | 1,160.00 | 1,156.00 | 1,156.00 | 1,156.00 | 3.58% | 100 |
| Oct 2, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.06% | 20 |
| Oct 1, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.45% | 10 |
| Sep 30, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.45% | 16 |
| Sep 29, 2026 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 2.38% | 500 |
| Sep 23, 2026 | 1,099.00 | 1,099.00 | 1,092.00 | 1,092.00 | 1,092.00 | -5.45% | 796 |
| Sep 15, 2026 | 1,154.20 | 1,155.00 | 1,154.20 | 1,155.00 | 1,155.00 | -3.01% | 289 |
| Sep 14, 2026 | 1,190.85 | 1,190.85 | 1,190.85 | 1,190.85 | 1,190.85 | 4.64% | 21 |
| Sep 4, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | -2.12% | 47 |
| Sep 3, 2026 | 1,162.60 | 1,162.60 | 1,162.60 | 1,162.60 | 1,162.60 | 6.95% | 1,576 |
| Aug 31, 2026 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.36% | 5,000 |
| Aug 24, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | 340 |
| Aug 19, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.19% | 133 |
| Aug 18, 2026 | 1,115.24 | 1,118.00 | 1,115.24 | 1,115.24 | 1,115.24 | -3.07% | 5,230 |
| Aug 14, 2026 | 1,150.00 | 1,150.51 | 1,150.00 | 1,150.51 | 1,150.51 | 0.57% | 56 |
| Aug 12, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 3.06% | 225 |
| Aug 11, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1.46% | 5 |
| Aug 3, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 3.25% | 900 |
| Jul 30, 2026 | 1,059.59 | 1,059.59 | 1,059.59 | 1,059.59 | 1,059.59 | -4.54% | 109 |
| Jul 28, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.91% | 250 |
| Jul 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -5.98% | 8 |
| Jul 21, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 2.63% | 8 |
| Jul 16, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3.64% | 35 |
| 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 |