Italia markets open in 5 hours 22 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,31-11,40 (-16,84%)
Alla chiusura: 04:00PM EDT
56,57 +0,26 (+0,46%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202456,0056,8954,0056,3156,3165.673.500
30 apr 202467,2068,1966,9267,7167,7113.488.500
29 apr 202467,1467,8867,0867,4567,456.538.900
26 apr 202467,2167,4266,7567,1867,186.396.400
25 apr 202467,5067,7566,8867,3367,338.918.200
24 apr 202468,1068,2167,4867,7767,778.652.000
23 apr 202469,8270,2168,3868,5068,508.450.700
22 apr 202469,4970,1269,1369,6369,635.701.600
19 apr 202469,1769,9468,7969,7569,757.808.800
19 apr 20240.665 Dividendo
18 apr 202469,1769,6068,8669,3968,7210.087.100
17 apr 202469,0969,4067,9668,6067,948.100.100
16 apr 202471,6671,6668,9769,0368,379.607.400
15 apr 202469,1270,0068,7868,9668,307.236.200
12 apr 202469,5469,8668,3268,6467,987.690.200
11 apr 202471,1271,2169,7069,7469,0710.455.300
10 apr 202473,1073,1870,8471,1570,478.366.100
09 apr 202474,7474,8573,1173,3672,665.935.400
08 apr 202474,4174,7573,8374,4473,736.497.000
05 apr 202474,0675,1273,7074,5873,876.366.400
04 apr 202474,8875,2773,7873,9073,195.816.300
03 apr 202474,0474,7073,3274,6073,899.200.700
02 apr 202474,8875,1971,9673,8273,1123.677.300
01 apr 202479,7379,9879,1079,5678,808.967.700
28 mar 202479,5480,7579,3279,7679,008.981.300
27 mar 202479,5579,9978,7179,4378,6710.263.500
26 mar 202477,6679,7577,6679,3278,5610.158.900
25 mar 202478,8379,8378,5578,9878,227.956.600
22 mar 202478,3879,5078,3878,4877,7311.110.100
21 mar 202478,5978,9477,4078,2777,528.800.000
20 mar 202477,7479,0077,6378,9878,226.446.400
19 mar 202477,8978,9077,6978,0677,317.178.000
18 mar 202477,2677,6476,3977,5776,837.117.400
15 mar 202475,6077,6175,6077,4076,6617.144.800
14 mar 202474,7776,5074,2876,4275,697.849.100
13 mar 202475,1576,0174,7675,0874,365.155.700
12 mar 202475,8275,8974,6575,2174,494.637.900
11 mar 202474,7576,4574,5375,9475,216.267.800
08 mar 202474,3575,3774,1175,0774,356.081.900
07 mar 202474,3574,9673,5774,3073,596.711.800
06 mar 202473,5774,7173,4274,3473,638.839.800
05 mar 202474,1575,3973,3573,7173,0014.982.800
04 mar 202473,9674,9173,6673,8973,1813.748.500
01 mar 202474,6374,6773,0473,8473,138.494.900
29 feb 202475,6575,9273,5474,3773,6614.536.300
28 feb 202476,0976,2674,7675,1974,476.782.700
27 feb 202476,4677,0976,1476,2775,545.245.100
26 feb 202477,4077,9576,2976,4375,705.296.400
23 feb 202477,2977,5276,6277,2076,464.337.200
22 feb 202477,1577,5076,7477,1076,365.698.600
21 feb 202476,3277,3976,1777,1576,4118.723.200
20 feb 202476,9277,5776,1476,3175,586.924.000
16 feb 202476,7577,4476,3577,1076,368.240.600
15 feb 202476,7277,9376,5476,6075,8713.529.900
14 feb 202476,7677,5476,0476,4175,689.769.200
13 feb 202477,1078,3076,1876,5975,868.859.800
12 feb 202476,0078,0275,6177,2976,5511.201.500
09 feb 202475,0076,3574,4676,3275,599.000.500
08 feb 202475,8675,8774,5775,0874,3612.115.600
07 feb 202475,1577,4075,0676,0575,3214.953.200
06 feb 202472,4474,1772,4473,7673,0511.651.700
05 feb 202473,0973,2571,5972,4471,7523.864.100
02 feb 202474,0074,3573,0273,0972,3910.539.500
01 feb 202474,4374,5173,4673,9273,2110.532.300
31 gen 202474,3274,9973,8374,3773,668.678.700
30 gen 202474,0074,2473,5473,8573,147.220.000
29 gen 202472,9273,6472,8673,4872,7810.291.700
26 gen 202472,6673,0271,9673,0072,3011.689.200
25 gen 202471,5072,3870,1971,9971,3027.493.900
24 gen 202475,9976,6073,9974,1973,4817.535.800
23 gen 202473,9975,1273,9375,1074,387.168.800
22 gen 202473,3874,4373,0173,9373,2213.278.400
19 gen 202473,2573,5972,7373,2272,5216.067.800
19 gen 20240.665 Dividendo
18 gen 202473,1374,0472,5273,8872,5114.358.600
17 gen 202477,1377,6476,7276,9975,577.922.200
16 gen 202476,6577,4476,1477,4275,9912.435.000
12 gen 202477,6078,2875,7576,5675,1415.456.700
11 gen 202479,3779,4778,7378,9377,4715.508.100
10 gen 202480,0580,3378,7279,2477,7711.833.200
09 gen 202480,5581,0380,0680,3678,8720.724.500
08 gen 202482,2583,2578,8580,6879,1922.172.800
05 gen 202480,6282,1780,5681,4279,9121.752.600
04 gen 202480,2580,9278,6780,5179,0222.085.600
03 gen 202481,4081,7180,7680,8879,386.836.200
02 gen 202478,9081,4178,9080,8579,358.780.100
29 dic 202378,8879,1678,6478,9677,503.788.700
28 dic 202378,7479,3978,6178,9777,513.877.600
27 dic 202378,6779,2278,5178,8277,364.184.600
26 dic 202378,6379,2678,5079,0077,544.069.000
22 dic 202379,0479,1778,3678,7677,306.076.900
21 dic 202377,6078,7677,5378,6277,179.138.900
20 dic 202376,6278,4776,1577,2475,8113.112.000
19 dic 202374,9176,4374,5576,2674,859.035.400
18 dic 202375,0075,2274,4174,8873,497.785.900
15 dic 202373,6674,6273,0474,4373,0512.901.300
14 dic 202375,3975,7874,3074,4973,118.469.000
13 dic 202373,6575,3873,5075,2973,909.012.700
12 dic 202373,8674,2773,3873,5972,237.249.500
11 dic 202375,3075,5373,7273,7672,408.336.200
*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...