ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

CVS CVS Health Corp

56.41
-1.09 (-1.90%)
25 Jun 2024 - Cerrado
Datos en tiempo real

CVS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 56.63 -0.85 -1.48% 57.84 57.85 56.63 2,211
24 Jun 2024 57.48 -0.02 -0.03% 57.46 57.81 57.03 2,724
21 Jun 2024 57.50 0.50 0.88% 56.99 57.50 56.80 1,808
20 Jun 2024 57.00 0.10 0.18% 57.10 57.14 56.47 1,408
19 Jun 2024 56.90 0.00 0.00% 56.91 57.49 56.63 5,638
18 Jun 2024 56.90 -0.08 -0.14% 56.85 57.42 56.68 4,032
17 Jun 2024 56.98 0.57 1.01% 56.39 56.98 55.92 2,623
14 Jun 2024 56.41 -0.89 -1.55% 56.98 57.03 55.71 3,127
13 Jun 2024 57.30 1.85 3.34% 55.13 57.30 54.73 5,140
12 Jun 2024 55.45 -0.37 -0.66% 55.78 55.99 54.86 2,868
11 Jun 2024 55.82 -0.12 -0.21% 55.80 56.29 55.05 3,612
10 Jun 2024 55.94 -1.27 -2.22% 57.22 57.80 55.79 5,798
07 Jun 2024 57.21 1.26 2.25% 55.99 57.21 55.79 9,188
06 Jun 2024 55.95 0.20 0.36% 55.49 55.99 55.00 5,957
05 Jun 2024 55.75 0.41 0.74% 55.35 55.76 54.93 3,042
04 Jun 2024 55.34 0.18 0.33% 55.45 55.50 54.55 5,422
03 Jun 2024 55.16 0.35 0.64% 55.10 55.40 54.50 9,273
31 May 2024 54.81 3.05 5.89% 51.87 54.81 51.50 9,167
30 May 2024 51.76 2.06 4.13% 49.33 51.83 49.205 10,161
29 May 2024 49.705 0.32 0.65% 49.205 49.835 48.715 12,257
28 May 2024 49.385 -2.52 -4.85% 51.64 51.80 49.385 20,694
27 May 2024 51.90 0.60 1.17% 51.41 51.90 51.12 4,374
24 May 2024 51.30 -0.22 -0.43% 51.71 52.36 51.28 8,983
23 May 2024 51.52 -1.53 -2.88% 53.04 53.63 51.41 6,415
22 May 2024 53.05 0.19 0.36% 52.98 53.13 52.63 4,118
21 May 2024 52.86 -0.14 -0.26% 52.94 53.11 52.28 4,279
20 May 2024 53.00 0.02 0.04% 53.04 53.21 52.74 5,177
17 May 2024 52.98 0.05 0.09% 53.07 53.33 52.53 5,306
16 May 2024 52.93 1.25 2.42% 51.92 53.10 51.60 16,346
15 May 2024 51.68 0.04 0.08% 51.84 52.00 51.19 10,753
14 May 2024 51.64 -0.81 -1.54% 52.49 52.73 51.02 18,123
13 May 2024 52.45 0.56 1.08% 52.00 53.25 51.78 15,293
10 May 2024 51.89 0.46 0.89% 51.83 52.42 51.60 13,125
09 May 2024 51.43 0.26 0.51% 51.24 51.46 50.97 7,077
08 May 2024 51.17 -0.69 -1.33% 52.04 52.10 50.90 16,835
07 May 2024 51.86 -0.07 -0.13% 51.98 52.96 51.37 30,859
06 May 2024 51.93 -0.12 -0.23% 52.18 52.69 51.35 47,381
03 May 2024 52.05 0.65 1.26% 51.64 52.41 51.09 46,759
02 May 2024 51.40 -12.24 -19.23% 53.20 54.99 50.26 111,450
30 Abr 2024 63.64 0.84 1.34% 63.04 63.84 62.66 2,537
29 Abr 2024 62.80 -0.06 -0.10% 62.98 63.34 62.67 3,672
26 Abr 2024 62.86 0.22 0.35% 63.03 63.22 62.50 2,646
25 Abr 2024 62.64 -0.66 -1.04% 63.01 63.56 62.36 3,269
24 Abr 2024 63.30 -0.64 -1.00% 64.22 64.77 63.30 2,772
23 Abr 2024 63.94 -1.51 -2.31% 65.59 65.62 63.94 1,854
22 Abr 2024 65.45 0.09 0.14% 65.73 65.81 65.26 12,475
19 Abr 2024 65.36 0.16 0.25% 64.11 65.60 64.11 958
18 Abr 2024 65.20 0.81 1.26% 64.26 65.20 64.26 1,599
17 Abr 2024 64.39 -0.60 -0.92% 65.21 65.28 63.82 4,993
16 Abr 2024 64.99 0.00 0.00% 64.94 67.54 64.58 2,788
15 Abr 2024 64.99 0.35 0.54% 64.70 65.56 64.43 3,135
12 Abr 2024 64.64 -0.30 -0.46% 65.29 65.78 64.43 2,471
11 Abr 2024 64.94 -1.56 -2.35% 66.33 66.66 64.94 4,834
10 Abr 2024 66.50 -1.03 -1.53% 67.67 68.34 66.05 5,001
09 Abr 2024 67.53 -1.07 -1.56% 68.72 68.74 67.43 1,614
08 Abr 2024 68.60 -0.43 -0.62% 69.50 69.50 68.29 2,939
05 Abr 2024 69.03 0.93 1.37% 68.48 69.22 68.12 1,465
04 Abr 2024 68.10 -0.67 -0.97% 69.24 69.29 68.10 3,096
03 Abr 2024 68.77 0.13 0.19% 68.49 68.80 68.00 3,988
02 Abr 2024 68.64 -5.32 -7.19% 71.00 71.00 66.92 8,030
28 Mar 2024 73.96 0.72 0.98% 73.10 74.20 73.10 2,590