Italia markets closed

CVS Health Corp (CVS.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
62,75+0,35 (+0,56%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202462,6662,8562,6662,7562,75-
25 apr 202462,9462,9962,4062,4062,40-
24 apr 202463,8364,1463,4463,4463,44-
23 apr 202465,1565,3664,5364,5364,53-
22 apr 202465,4065,5065,4065,5065,50-
19 apr 202463,9665,4563,9665,4565,45-
19 apr 20240.665 Dividendo
18 apr 202464,1764,8364,1764,7764,10-
17 apr 202464,7664,8964,1164,1163,45-
16 apr 202464,5765,6364,5765,3264,65-
15 apr 202464,5165,3864,4865,0964,42-
12 apr 202465,0865,2964,3264,3263,66-
11 apr 202465,9565,9965,3465,3764,70-
10 apr 202467,4367,5066,1166,1165,43-
09 apr 202468,3268,3367,5667,5666,87-
08 apr 202468,7368,9468,4868,4867,78-
05 apr 202468,0969,0868,0469,0868,37-
04 apr 202468,8369,0168,6469,0168,30-
03 apr 202468,1468,5368,1468,5367,83-
02 apr 202469,1369,9367,6167,6666,97-
28 mar 202473,0273,9673,0273,9673,20-
27 mar 202473,3273,3272,7673,0072,25-
26 mar 202472,7273,3472,7073,3472,59-
25 mar 202472,5472,7472,4472,7471,99-
22 mar 202472,0072,7872,0072,7872,03-
21 mar 202472,2672,4472,0272,2271,48-
20 mar 202471,6072,0871,6071,8871,14-
19 mar 202471,0872,2671,0872,0271,28-
18 mar 202471,0071,0270,8070,8670,13-
15 mar 202469,9070,8469,9070,8470,11-
14 mar 202468,5069,6268,5069,6268,91-
13 mar 202468,7068,9668,2668,2667,56-
12 mar 202469,4269,4268,8269,0068,29-
11 mar 202468,4269,5268,3469,5268,81-
08 mar 202467,6068,6867,6068,6867,97-
07 mar 202467,9467,9467,7867,7867,08-
06 mar 202467,6467,9667,4467,8667,16-
05 mar 202467,7069,0467,7067,9467,24-
04 mar 202467,7468,2067,7468,1467,44-
01 mar 202468,6668,6667,7468,2467,54-
29 feb 202469,0869,0868,4068,4067,70-
28 feb 202470,1270,2269,3469,7469,02-
27 feb 202470,0870,9270,0870,3869,66-
26 feb 202471,0871,1470,6270,6269,89-
23 feb 202471,0471,5070,9471,0270,29-
22 feb 202471,1271,3670,9071,3670,63-
21 feb 202470,3071,2270,2671,2270,49-
20 feb 202471,5471,5470,8070,8070,07-
19 feb 202471,2871,7870,6271,5270,79-
16 feb 202470,9471,7070,8671,3470,61-
15 feb 202471,2471,7671,1071,2070,47-
14 feb 202471,2671,5670,9070,9070,17-
13 feb 202471,4671,5671,3471,5070,77-
12 feb 202470,4471,9070,1671,9071,16-
09 feb 202469,4070,1869,3070,1869,46-
08 feb 202470,1870,2269,2069,2068,49-
07 feb 202468,7870,2068,6670,2069,48-
06 feb 202467,0668,7467,0668,7468,03-
05 feb 202467,4667,7466,7867,0666,37-
02 feb 202467,6668,4667,6667,9867,28-
01 feb 202468,6868,8868,2068,2067,50-
31 gen 202468,0068,7668,0068,7668,05-
30 gen 202467,5868,2067,5868,2067,50-
29 gen 202466,7667,7066,7667,7067,00-
26 gen 202465,9266,6265,9066,5265,84-
25 gen 202468,0868,0865,4465,6865,01-
24 gen 202468,9669,2068,0068,0067,30-
23 gen 202467,5468,6267,5468,6267,92-
22 gen 202467,1268,2267,0468,1667,46-
19 gen 202467,1467,4667,1467,4666,77-
19 gen 20240.665 Dividendo
18 gen 202470,3470,6467,5667,5666,21-
17 gen 202470,8671,1870,6470,8669,44-
16 gen 202469,3871,1069,2871,1069,68-
15 gen 202469,6269,8069,4069,4068,01-
12 gen 202471,5871,7069,2470,2868,87-
11 gen 202472,0472,0671,9671,9870,54-
10 gen 202473,2073,2071,7871,7870,34-
09 gen 202473,3473,6473,3473,6472,17-
08 gen 202474,2075,1273,4073,4071,93-
05 gen 202473,3874,4673,3874,4672,97-
04 gen 202473,8473,8473,1273,6072,13-
03 gen 202473,3474,6673,3474,3472,85-
02 gen 202471,3874,0871,3874,0872,60-
29 dic 202371,1471,4471,1471,3869,95-
28 dic 202370,7271,3670,6471,3669,93-
27 dic 202371,5671,5670,9870,9869,56-
22 dic 202371,0071,5871,0071,5870,15-
21 dic 202370,5271,0469,7871,0469,6235
20 dic 202369,2671,3469,2471,3469,91-
19 dic 202368,2868,2868,1668,2866,91-
18 dic 202368,2668,4468,0668,4467,07-
15 dic 202367,5868,1867,3868,1866,82-
14 dic 202368,9668,9667,9467,9466,58-
13 dic 202368,0468,8267,9868,8267,44-
12 dic 202368,2468,5867,9868,2866,91-
11 dic 202369,7069,9468,7268,7267,34-
08 dic 202368,4869,4268,4469,4268,03-
07 dic 202368,0868,9867,9268,9867,60-
06 dic 202365,8468,0265,7468,0266,66-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...