U.S. markets closed

CVS Health Corporation (CVS.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
51.63+0.40 (+0.78%)
Al cierre: 08:42PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202451.8452.2651.6351.6351.631,189
09 may 202451.2451.3551.0051.2351.23480
08 may 202452.0452.0951.0451.3451.342,205
07 may 202451.9852.7051.4852.7052.70865
06 may 202452.2152.6151.4751.5051.501,431
03 may 202451.6452.3451.2652.2052.201,208
02 may 202452.7053.2850.4151.1751.172,623
30 abr 202462.8263.4362.8263.4363.43510
29 abr 202462.8663.0962.6662.8262.82157
26 abr 202462.7362.9362.5162.7862.78124
25 abr 202463.0163.3862.4262.4262.4226
24 abr 202463.9063.9063.5663.5663.56100
23 abr 202465.2365.3665.2365.3665.36100
22 abr 202465.4765.8165.4765.5165.51203
19 abr 202464.0365.4964.0365.4965.49485
19 abr 20240.665 Dividendo
18 abr 202464.2464.4664.2464.4663.79194
17 abr 202464.8864.8864.1264.1263.4617
16 abr 202464.6665.7564.6665.0064.332,040
15 abr 202464.5764.5764.5764.5763.90-
12 abr 202465.1665.5864.3064.3063.6450
11 abr 202466.0166.4466.0166.4465.7524
10 abr 202467.5067.7967.5067.7967.0950
09 abr 202468.3968.6968.3968.6967.9873
08 abr 202468.8069.0768.6068.6067.891,539
05 abr 202468.1868.7068.1868.7067.9973
04 abr 202468.9069.0268.9069.0268.31500
03 abr 202468.2168.7668.2168.7668.05360
02 abr 202470.2070.3667.5968.3567.64646
28 mar 202473.1073.1073.1073.1072.35-
27 mar 202473.4073.5073.3073.5072.7485
26 mar 202472.7872.7872.7872.7872.03-
25 mar 202472.7872.7872.6872.6871.9364
22 mar 202472.0872.0872.0872.0871.34-
21 mar 202472.3472.3472.3472.3471.59-
20 mar 202471.7071.9271.7071.9071.1658
19 mar 202471.1671.1671.1671.1670.43-
18 mar 202471.2271.2270.8670.9470.21107
15 mar 202470.0670.0670.0670.0669.34-
14 mar 202468.6068.9668.6068.9668.2593
13 mar 202468.7868.7868.7868.7868.07-
12 mar 202469.5069.5069.3269.3268.60100
11 mar 202468.4468.4468.4468.4467.73-
08 mar 202467.6867.6867.6067.6066.9041
07 mar 202468.0268.0268.0268.0267.32-
06 mar 202467.7268.1267.5067.9667.26257
05 mar 202468.0668.7268.0668.7268.01620
04 mar 202467.7868.7267.7868.7268.01132
01 mar 202468.7468.7468.7268.7268.0130
29 feb 202469.1869.1869.1869.1868.47-
28 feb 202470.2070.7670.2070.7670.0370
27 feb 202470.1671.0670.1670.7069.9790
26 feb 202471.1871.1871.1871.1870.45-
23 feb 202471.1271.2271.1271.1270.39169
22 feb 202471.2071.2071.2071.2070.47-
21 feb 202470.3870.3870.3870.3869.65-
20 feb 202471.4271.8070.7670.7670.0367
19 feb 202471.3471.9871.3471.9871.24128
16 feb 202471.0271.0271.0271.0270.29-
15 feb 202471.3271.5071.1871.1870.45103
14 feb 202471.3471.5271.3471.5270.7835
13 feb 202471.5471.5471.4871.4870.74700
12 feb 202470.2070.6070.2070.3869.65951
09 feb 202469.4869.4869.4869.4868.76-
08 feb 202470.2670.6069.6469.6468.92295
07 feb 202468.8670.8068.8670.8070.07102
06 feb 202467.1468.4267.1468.4267.71203
05 feb 202467.7068.2267.7067.7067.00140
02 feb 202467.7468.0467.7468.0467.3480
01 feb 202468.7668.7668.7668.7668.05-
31 ene 202468.0868.0868.0868.0867.38-
30 ene 202467.6668.1867.6668.1867.4820
29 ene 202466.8467.8866.8467.8867.18100
26 ene 202465.9866.3665.9866.3665.6812
25 ene 202468.1668.3865.4465.4464.7673
24 ene 202469.0470.1068.5868.5867.8752
23 ene 202467.6269.0667.6269.0668.3591
22 ene 202467.2067.2067.2067.2066.51-
19 ene 202467.2267.6267.2267.4266.7263
19 ene 20240.665 Dividendo
18 ene 202470.4270.4270.4270.4269.04-
17 ene 202470.9271.1470.7870.7869.3966
16 ene 202469.4670.3669.4670.3668.98263
15 ene 202470.7670.7670.7670.7669.37-
12 ene 202471.6672.1270.7670.7669.37340
11 ene 202472.1272.1272.1272.1270.70-
10 ene 202473.2873.2873.2873.2871.84-
09 ene 202473.4273.4273.4273.4271.98-
08 ene 202474.6274.6274.6274.6273.1540
05 ene 202473.4674.5073.4674.5073.04875
04 ene 202473.9273.9273.6673.6672.2133
03 ene 202473.4274.5073.4274.5073.0465
02 ene 202471.7874.2471.7874.2472.781,478
29 dic 202371.2271.5271.2271.4670.0575
28 dic 202370.8071.1870.8071.1869.7880
27 dic 202371.6071.6071.3871.3869.98200
22 dic 202371.1071.8271.1071.5070.09648
21 dic 202370.6070.6070.6070.6069.21-
20 dic 202369.3471.2069.3471.2069.80110
19 dic 202368.3668.3668.3668.3667.02-
*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...