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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

CVS CVS Health Corp

56.25
-0.58 (-1.02%)
14 Jun 2024 - Cerrado
Datos en tiempo real

CVS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
27 Mar 2024 73.24 -0.22 -0.30% 73.62 73.88 72.90 1,955
26 Mar 2024 73.46 0.48 0.66% 72.96 73.46 71.18 1,708
25 Mar 2024 72.98 0.06 0.08% 72.78 73.50 72.48 3,439
22 Mar 2024 72.92 0.68 0.94% 72.30 73.24 72.14 2,150
21 Mar 2024 72.24 -0.20 -0.28% 72.46 72.76 71.46 2,476
20 Mar 2024 72.44 0.66 0.92% 71.86 72.44 71.70 1,817
19 Mar 2024 71.78 0.52 0.73% 71.26 72.66 71.18 1,756
18 Mar 2024 71.26 0.06 0.08% 71.26 71.46 70.88 1,807

Su Consulta Reciente

Delayed Upgrade Clock