Italia markets open in 1 hour 49 minutes

CVS Health Corporation (4CVS.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
57,07+2,77 (+5,10%)
Alla chiusura: 04:40PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202455,5255,5255,5255,5255,52-
27 giu 202454,3054,3054,3054,3054,30-
26 giu 202456,2256,2256,2256,2256,22-
25 giu 202457,2057,2057,2057,2057,20-
24 giu 202457,4557,4557,4557,4557,45-
21 giu 202457,0757,0757,0756,8856,8887
20 giu 202456,9656,9656,9656,9656,96-
19 giu 202456,8956,8956,8956,8956,89-
18 giu 202456,9056,9056,9056,9056,90-
17 giu 202456,7556,7556,7556,7556,75-
14 giu 202456,0256,0256,0256,0256,02-
13 giu 202455,3555,3555,3555,6055,601.000
12 giu 202455,4855,4855,4855,4855,48-
11 giu 202455,5855,5855,5855,5855,58-
10 giu 202456,2756,2756,2756,2756,27-
07 giu 202456,7256,7256,7256,7356,7315
06 giu 202455,5055,5055,5055,5055,50-
05 giu 202455,4355,4355,4355,4355,43-
04 giu 202455,0055,0055,0054,6154,61200
03 giu 202455,2355,2355,2355,2355,23-
31 mag 202451,6551,6551,6552,9252,9215
30 mag 202450,5450,5450,5450,5450,54-
29 mag 202449,3649,3649,3649,3649,36-
28 mag 202450,5150,5150,5150,2450,2420
27 mag 202451,4651,4651,4651,4651,46-
24 mag 202451,6351,6351,6351,6351,63-
23 mag 202452,8652,8652,8652,8652,86-
22 mag 202453,0053,0053,0053,0053,00-
21 mag 202452,5852,5852,5852,5652,5615
20 mag 202453,1853,1853,1853,2253,2215
17 mag 202452,5652,5652,5652,5652,56-
16 mag 202452,9252,9252,9252,9252,92-
15 mag 202451,4151,4151,4151,4251,4287
14 mag 202451,4051,4051,4051,4051,40-
13 mag 202452,8652,8652,8652,8652,86-
10 mag 202451,7651,7651,7652,1152,1120
09 mag 202451,2551,3051,2551,3051,30120
08 mag 202452,0052,0051,4651,4051,4038
07 mag 202451,9452,1051,9452,9452,9470
06 mag 202451,5251,5251,5251,5251,52-
03 mag 202451,6651,6651,4451,4451,44100
02 mag 202452,8353,0850,4250,5850,58109
30 apr 202463,2063,2063,2063,2063,20-
29 apr 202463,1863,1863,1863,1863,18-
26 apr 202462,7562,7562,7562,7962,798
25 apr 202463,3863,3863,3862,7362,7310
24 apr 202464,1664,1664,1663,5163,5115
23 apr 202465,0165,0165,0165,0165,01-
22 apr 202465,5065,5065,5065,4865,488
19 apr 202465,3965,3965,3965,3965,39-
19 apr 20240.623637 Dividendo
18 apr 202464,9264,9264,9264,9264,308
17 apr 202464,2664,2664,2664,2663,64-
16 apr 202465,2765,2765,2765,2764,64-
15 apr 202465,4665,4665,4665,4664,83-
12 apr 202465,1365,1365,1365,1364,50-
11 apr 202465,2365,2365,2365,2364,60-
10 apr 202466,7866,7866,7866,7866,14-
09 apr 202467,8467,8467,8467,8467,19-
08 apr 202468,6568,6568,6568,6567,99-
05 apr 202468,7968,7968,7968,7968,13-
04 apr 202469,1169,1169,1169,1168,45-
03 apr 202468,5068,5068,5068,5067,84-
02 apr 202467,6067,6067,6067,3366,6815
28 mar 202473,8073,8073,8073,8073,09-
27 mar 202473,1873,1873,1873,1872,48-
26 mar 202473,3473,3473,3473,3472,64-
25 mar 202472,6872,6872,6872,6871,98-
22 mar 202473,2673,2673,2672,9072,20112
21 mar 202472,3072,3072,3072,3071,61-
20 mar 202471,9271,9271,9271,9271,23-
19 mar 202471,3471,3471,3472,0671,3720
18 mar 202471,0871,0871,0871,0870,40-
15 mar 202470,4670,4670,4670,4669,78-
14 mar 202469,7869,7869,7869,7869,11-
13 mar 202469,1069,1069,1069,1068,44-
12 mar 202468,9268,9268,9268,9268,26-
11 mar 202469,4669,4669,4669,4668,79-
08 mar 202468,4268,4268,4268,4267,76-
07 mar 202467,9067,9067,9067,9067,25-
06 mar 202467,5067,5067,5068,1267,4715
05 mar 202467,9667,9667,9667,9667,31-
04 mar 202468,1468,1468,1468,1467,49-
01 mar 202468,1668,1668,1668,1667,51-
29 feb 202468,5668,5668,5668,5667,90-
28 feb 202469,6469,6469,6469,6468,97-
27 feb 202470,7070,7070,7070,7070,02-
26 feb 202470,8470,8470,8470,8470,16-
23 feb 202471,4071,4071,4071,4070,71-
22 feb 202471,0271,2870,9871,0870,4045
21 feb 202471,3071,3071,3071,3070,62-
20 feb 202471,0071,0071,0071,0070,32-
19 feb 202471,7871,7871,7871,7871,09-
16 feb 202471,8071,8071,8071,8071,11-
15 feb 202471,4671,4671,4671,4670,77-
14 feb 202471,4071,4071,4071,3470,657
13 feb 202471,3071,3071,3071,3070,62-
12 feb 202471,7271,7271,7271,7271,03-
09 feb 202469,9469,9469,9469,9469,27-
08 feb 202469,8469,8469,8469,8469,17-
*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...