U.S. markets closed
F S&P 500
5,206.25 -0.25 (-0.00%) F Dow Jones
39,001.00 +4.00 (+0.01%) F Nasdaq
18,179.00 -16.50 (-0.09%) E-mini Russell 2000 Index Futur
2,072.30 +1.20 (+0.06%) Petróleo
78.74 +0.26 (+0.33%) Oro
2,330.70 -0.50 (-0.02%)
CVS Health Corp (CVS.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 52.19 | 52.48 | 51.41 | 51.52 | 51.52 | 2 |
| 03 may 2024 | 51.36 | 51.77 | 51.22 | 51.77 | 51.77 | 4 |
| 02 may 2024 | 52.50 | 53.11 | 50.31 | 50.70 | 50.70 | 94 |
| 30 abr 2024 | 62.78 | 63.28 | 62.61 | 63.28 | 63.28 | - |
| 29 abr 2024 | 62.79 | 63.13 | 62.59 | 62.65 | 62.65 | - |
| 26 abr 2024 | 62.66 | 62.85 | 62.66 | 62.75 | 62.75 | - |
| 25 abr 2024 | 62.94 | 62.99 | 62.40 | 62.40 | 62.40 | - |
| 24 abr 2024 | 63.83 | 64.14 | 63.44 | 63.44 | 63.44 | - |
| 23 abr 2024 | 65.15 | 65.36 | 64.53 | 64.53 | 64.53 | - |
| 22 abr 2024 | 65.40 | 65.50 | 65.40 | 65.50 | 65.50 | - |
| 19 abr 2024 | 63.96 | 65.45 | 63.96 | 65.45 | 65.45 | - |
| 19 abr 2024 | 0.665 Dividendo | |||||
| 18 abr 2024 | 64.17 | 64.83 | 64.17 | 64.77 | 64.10 | - |
| 17 abr 2024 | 64.76 | 64.89 | 64.11 | 64.11 | 63.45 | - |
| 16 abr 2024 | 64.57 | 65.63 | 64.57 | 65.32 | 64.65 | - |
| 15 abr 2024 | 64.51 | 65.38 | 64.48 | 65.09 | 64.42 | - |
| 12 abr 2024 | 65.08 | 65.29 | 64.32 | 64.32 | 63.66 | - |
| 11 abr 2024 | 65.95 | 65.99 | 65.34 | 65.37 | 64.70 | - |
| 10 abr 2024 | 67.43 | 67.50 | 66.11 | 66.11 | 65.43 | - |
| 09 abr 2024 | 68.32 | 68.33 | 67.56 | 67.56 | 66.87 | - |
| 08 abr 2024 | 68.73 | 68.94 | 68.48 | 68.48 | 67.78 | - |
| 05 abr 2024 | 68.09 | 69.08 | 68.04 | 69.08 | 68.37 | - |
| 04 abr 2024 | 68.83 | 69.01 | 68.64 | 69.01 | 68.30 | - |
| 03 abr 2024 | 68.14 | 68.53 | 68.14 | 68.53 | 67.83 | - |
| 02 abr 2024 | 69.13 | 69.93 | 67.61 | 67.66 | 66.97 | - |
| 28 mar 2024 | 73.02 | 73.96 | 73.02 | 73.96 | 73.20 | - |
| 27 mar 2024 | 73.32 | 73.32 | 72.76 | 73.00 | 72.25 | - |
| 26 mar 2024 | 72.72 | 73.34 | 72.70 | 73.34 | 72.59 | - |
| 25 mar 2024 | 72.54 | 72.74 | 72.44 | 72.74 | 71.99 | - |
| 22 mar 2024 | 72.00 | 72.78 | 72.00 | 72.78 | 72.03 | - |
| 21 mar 2024 | 72.26 | 72.44 | 72.02 | 72.22 | 71.48 | - |
| 20 mar 2024 | 71.60 | 72.08 | 71.60 | 71.88 | 71.14 | - |
| 19 mar 2024 | 71.08 | 72.26 | 71.08 | 72.02 | 71.28 | - |
| 18 mar 2024 | 71.00 | 71.02 | 70.80 | 70.86 | 70.13 | - |
| 15 mar 2024 | 69.90 | 70.84 | 69.90 | 70.84 | 70.11 | - |
| 14 mar 2024 | 68.50 | 69.62 | 68.50 | 69.62 | 68.91 | - |
| 13 mar 2024 | 68.70 | 68.96 | 68.26 | 68.26 | 67.56 | - |
| 12 mar 2024 | 69.42 | 69.42 | 68.82 | 69.00 | 68.29 | - |
| 11 mar 2024 | 68.42 | 69.52 | 68.34 | 69.52 | 68.81 | - |
| 08 mar 2024 | 67.60 | 68.68 | 67.60 | 68.68 | 67.97 | - |
| 07 mar 2024 | 67.94 | 67.94 | 67.78 | 67.78 | 67.08 | - |
| 06 mar 2024 | 67.64 | 67.96 | 67.44 | 67.86 | 67.16 | - |
| 05 mar 2024 | 67.70 | 69.04 | 67.70 | 67.94 | 67.24 | - |
| 04 mar 2024 | 67.74 | 68.20 | 67.74 | 68.14 | 67.44 | - |
| 01 mar 2024 | 68.66 | 68.66 | 67.74 | 68.24 | 67.54 | - |
| 29 feb 2024 | 69.08 | 69.08 | 68.40 | 68.40 | 67.70 | - |
| 28 feb 2024 | 70.12 | 70.22 | 69.34 | 69.74 | 69.02 | - |
| 27 feb 2024 | 70.08 | 70.92 | 70.08 | 70.38 | 69.66 | - |
| 26 feb 2024 | 71.08 | 71.14 | 70.62 | 70.62 | 69.89 | - |
| 23 feb 2024 | 71.04 | 71.50 | 70.94 | 71.02 | 70.29 | - |
| 22 feb 2024 | 71.12 | 71.36 | 70.90 | 71.36 | 70.63 | - |
| 21 feb 2024 | 70.30 | 71.22 | 70.26 | 71.22 | 70.49 | - |
| 20 feb 2024 | 71.54 | 71.54 | 70.80 | 70.80 | 70.07 | - |
| 19 feb 2024 | 71.28 | 71.78 | 70.62 | 71.52 | 70.79 | - |
| 16 feb 2024 | 70.94 | 71.70 | 70.86 | 71.34 | 70.61 | - |
| 15 feb 2024 | 71.24 | 71.76 | 71.10 | 71.20 | 70.47 | - |
| 14 feb 2024 | 71.26 | 71.56 | 70.90 | 70.90 | 70.17 | - |
| 13 feb 2024 | 71.46 | 71.56 | 71.34 | 71.50 | 70.77 | - |
| 12 feb 2024 | 70.44 | 71.90 | 70.16 | 71.90 | 71.16 | - |
| 09 feb 2024 | 69.40 | 70.18 | 69.30 | 70.18 | 69.46 | - |
| 08 feb 2024 | 70.18 | 70.22 | 69.20 | 69.20 | 68.49 | - |
| 07 feb 2024 | 68.78 | 70.20 | 68.66 | 70.20 | 69.48 | - |
| 06 feb 2024 | 67.06 | 68.74 | 67.06 | 68.74 | 68.03 | - |
| 05 feb 2024 | 67.46 | 67.74 | 66.78 | 67.06 | 66.37 | - |
| 02 feb 2024 | 67.66 | 68.46 | 67.66 | 67.98 | 67.28 | - |
| 01 feb 2024 | 68.68 | 68.88 | 68.20 | 68.20 | 67.50 | - |
| 31 ene 2024 | 68.00 | 68.76 | 68.00 | 68.76 | 68.05 | - |
| 30 ene 2024 | 67.58 | 68.20 | 67.58 | 68.20 | 67.50 | - |
| 29 ene 2024 | 66.76 | 67.70 | 66.76 | 67.70 | 67.00 | - |
| 26 ene 2024 | 65.92 | 66.62 | 65.90 | 66.52 | 65.84 | - |
| 25 ene 2024 | 68.08 | 68.08 | 65.44 | 65.68 | 65.01 | - |
| 24 ene 2024 | 68.96 | 69.20 | 68.00 | 68.00 | 67.30 | - |
| 23 ene 2024 | 67.54 | 68.62 | 67.54 | 68.62 | 67.92 | - |
| 22 ene 2024 | 67.12 | 68.22 | 67.04 | 68.16 | 67.46 | - |
| 19 ene 2024 | 67.14 | 67.46 | 67.14 | 67.46 | 66.77 | - |
| 19 ene 2024 | 0.665 Dividendo | |||||
| 18 ene 2024 | 70.34 | 70.64 | 67.56 | 67.56 | 66.21 | - |
| 17 ene 2024 | 70.86 | 71.18 | 70.64 | 70.86 | 69.44 | - |
| 16 ene 2024 | 69.38 | 71.10 | 69.28 | 71.10 | 69.68 | - |
| 15 ene 2024 | 69.62 | 69.80 | 69.40 | 69.40 | 68.01 | - |
| 12 ene 2024 | 71.58 | 71.70 | 69.24 | 70.28 | 68.87 | - |
| 11 ene 2024 | 72.04 | 72.06 | 71.96 | 71.98 | 70.54 | - |
| 10 ene 2024 | 73.20 | 73.20 | 71.78 | 71.78 | 70.34 | - |
| 09 ene 2024 | 73.34 | 73.64 | 73.34 | 73.64 | 72.17 | - |
| 08 ene 2024 | 74.20 | 75.12 | 73.40 | 73.40 | 71.93 | - |
| 05 ene 2024 | 73.38 | 74.46 | 73.38 | 74.46 | 72.97 | - |
| 04 ene 2024 | 73.84 | 73.84 | 73.12 | 73.60 | 72.13 | - |
| 03 ene 2024 | 73.34 | 74.66 | 73.34 | 74.34 | 72.85 | - |
| 02 ene 2024 | 71.38 | 74.08 | 71.38 | 74.08 | 72.60 | - |
| 29 dic 2023 | 71.14 | 71.44 | 71.14 | 71.38 | 69.95 | - |
| 28 dic 2023 | 70.72 | 71.36 | 70.64 | 71.36 | 69.93 | - |
| 27 dic 2023 | 71.56 | 71.56 | 70.98 | 70.98 | 69.56 | - |
| 22 dic 2023 | 71.00 | 71.58 | 71.00 | 71.58 | 70.15 | - |
| 21 dic 2023 | 70.52 | 71.04 | 69.78 | 71.04 | 69.62 | 35 |
| 20 dic 2023 | 69.26 | 71.34 | 69.24 | 71.34 | 69.91 | - |
| 19 dic 2023 | 68.28 | 68.28 | 68.16 | 68.28 | 66.91 | - |
| 18 dic 2023 | 68.26 | 68.44 | 68.06 | 68.44 | 67.07 | - |
| 15 dic 2023 | 67.58 | 68.18 | 67.38 | 68.18 | 66.82 | - |
| 14 dic 2023 | 68.96 | 68.96 | 67.94 | 67.94 | 66.58 | - |
| 13 dic 2023 | 68.04 | 68.82 | 67.98 | 68.82 | 67.44 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.