U.S. markets open in 7 hours 32 minutes

CVS Health Corp (CVS.MU)

Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
50.88-12.15 (-19.28%)
Al cierre: 06:31PM CEST
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202453.6953.6950.8850.8850.8830
30 abr 202463.0363.0363.0363.0363.03-
29 abr 202463.0363.0363.0363.0363.03-
26 abr 202463.0363.0363.0363.0363.03-
25 abr 202463.2563.2563.2563.2563.25-
24 abr 202464.2164.2164.2164.2164.21-
23 abr 202465.4765.4765.4765.4765.47-
22 abr 202465.4765.4765.4765.4765.47-
19 abr 202464.3264.3264.3264.3264.32-
19 abr 20240.665 Dividendo
18 abr 202464.5564.5564.5564.5563.89-
17 abr 202464.9464.9464.9464.9464.27-
16 abr 202464.9464.9464.9464.9464.27-
15 abr 202464.7465.3464.7465.3464.6715
12 abr 202465.3465.3465.3465.3464.67-
11 abr 202466.3566.3566.3566.3565.67-
10 abr 202467.7967.7967.7967.7967.09-
09 abr 202468.7168.7168.7168.7168.00-
08 abr 202468.8068.8068.8068.8068.09-
05 abr 202468.4868.4868.4868.4867.77-
04 abr 202468.9068.9068.9068.9068.19-
03 abr 202468.4968.4968.4968.4967.78-
02 abr 202470.2070.2070.2070.2069.48-
28 mar 202473.2873.2873.2873.2872.53-
27 mar 202473.4273.4273.4273.4272.66-
26 mar 202472.7872.9872.7872.9872.2330
25 mar 202472.6272.7872.6272.7872.0350
22 mar 202472.3072.3072.3072.3071.56-
21 mar 202472.3272.3272.3272.3271.57-
20 mar 202471.8671.8671.8671.8671.12-
19 mar 202471.1672.0671.1672.0671.3221
18 mar 202471.0871.0871.0871.0870.35-
15 mar 202470.0670.0670.0670.0669.34-
14 mar 202468.7668.7668.7668.7668.05-
13 mar 202468.8668.8668.8668.8668.15-
12 mar 202469.5069.5068.8668.8668.1518
11 mar 202468.5068.5068.5068.5067.79-
08 mar 202467.6867.6867.6867.6866.98-
07 mar 202468.0468.0467.5067.5066.8030
06 mar 202468.0468.0468.0468.0467.34-
05 mar 202468.1668.1668.1668.1667.46-
04 mar 202468.1668.1668.1668.1667.46-
01 mar 202469.0869.0869.0869.0868.37-
29 feb 202469.5069.5069.5069.5068.78-
28 feb 202470.4870.4870.4870.4869.75-
27 feb 202470.4870.4870.4870.4869.75-
26 feb 202471.1871.1871.1871.1870.45-
23 feb 202471.1471.1471.1471.1470.41-
22 feb 202471.1471.1471.1471.1470.41-
21 feb 202470.7270.7270.7270.7269.99-
20 feb 202471.6271.6271.6271.6270.88-
19 feb 202471.3671.3671.3671.3670.62-
16 feb 202471.2471.2471.2471.2470.51-
15 feb 202471.5471.5471.5471.5470.80-
14 feb 202471.5471.5471.5471.5470.80-
13 feb 202471.5471.5471.5471.5470.80-
12 feb 202470.2070.2070.2070.2069.48-
09 feb 202469.8069.8069.8069.8069.08-
08 feb 202470.2870.2870.2870.2869.56-
07 feb 202468.9069.9868.9069.9869.2617
06 feb 202467.4467.4467.4467.4466.75-
05 feb 202467.8667.8667.8667.8667.16-
02 feb 202468.0668.0668.0668.0667.36-
01 feb 202468.7668.7668.7668.7668.05-
31 ene 202468.0868.0868.0868.0867.38-
30 ene 202467.6667.6667.6667.6666.96-
29 ene 202466.8466.8466.8466.8466.15-
26 ene 202466.1866.1866.1866.1865.50-
25 ene 202468.4868.4868.4868.4867.77-
24 ene 202469.0469.1669.0469.1668.452
23 ene 202467.6267.6267.6267.6266.92-
22 ene 202467.3867.3867.3867.3866.69-
19 ene 202467.5467.5467.5467.5466.84-
19 ene 20240.665 Dividendo
18 ene 202470.7470.7470.7470.7469.35-
17 ene 202470.9470.9470.9470.9469.55-
16 ene 202469.7469.7469.7469.7468.37-
15 ene 202472.0072.0072.0072.0070.59-
12 ene 202472.0072.0072.0072.0070.59-
11 ene 202472.4672.4672.4672.4671.04-
10 ene 202473.6473.6473.6473.6472.20-
09 ene 202473.7673.7673.7673.7672.31-
08 ene 202474.2674.2674.2674.2672.80-
05 ene 202473.8073.8073.8073.8072.35-
04 ene 202473.9273.9273.9273.9272.47-
03 ene 202473.7673.7673.7673.7672.31-
02 ene 202471.4474.0271.4474.0272.5742
29 dic 202371.2271.3671.2271.3669.96-
28 dic 202371.1471.1471.1471.1469.75-
27 dic 202371.6471.6471.6471.6470.24-
22 dic 202371.0871.0871.0871.0869.69-
21 dic 202370.6070.6070.6070.6069.22-
20 dic 202369.3269.3269.3269.3267.96-
19 dic 202368.3668.3668.3668.3667.02-
18 dic 202368.3468.3468.3468.3467.00-
15 dic 202367.9867.9867.9867.9866.65-
14 dic 202369.1069.1069.1069.1067.75-
13 dic 202368.4468.4468.4468.4467.10-
12 dic 202368.6468.6468.6468.6467.29-
11 dic 202369.7869.7869.7869.7868.41-
*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...