U.S. markets open in 3 hours 50 minutes
F S&P 500
5,565.25 +19.25 (+0.35%) F Dow Jones
39,590.00 +40.00 (+0.10%) F Nasdaq
20,119.00 +79.50 (+0.40%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.68 +0.94 (+1.15%) Oro
2,337.80 +1.20 (+0.05%)
CVS Health Corporation (CVS.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 12:01PM CST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,079.98 | 1,079.98 | 1,063.00 | 1,069.47 | 1,069.47 | 178 |
| 26 jun 2024 | 1,095.00 | 1,109.70 | 1,095.00 | 1,109.40 | 1,109.40 | 1,517 |
| 25 jun 2024 | 1,110.00 | 1,110.00 | 1,105.15 | 1,108.00 | 1,108.00 | 1,014 |
| 24 jun 2024 | 1,113.00 | 1,113.00 | 1,107.00 | 1,108.00 | 1,108.00 | 271 |
| 21 jun 2024 | 1,100.00 | 1,112.00 | 1,100.00 | 1,105.20 | 1,105.20 | 862 |
| 20 jun 2024 | 1,126.00 | 1,126.00 | 1,100.02 | 1,100.02 | 1,100.02 | 1,309 |
| 19 jun 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - |
| 18 jun 2024 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,228 |
| 17 jun 2024 | 1,116.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1,031 |
| 14 jun 2024 | 1,102.00 | 1,124.99 | 1,100.00 | 1,115.00 | 1,115.00 | 832 |
| 13 jun 2024 | 1,118.00 | 1,127.70 | 1,108.00 | 1,127.70 | 1,127.70 | 458 |
| 12 jun 2024 | 1,121.00 | 1,134.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,482 |
| 11 jun 2024 | 1,100.00 | 1,107.00 | 1,073.62 | 1,107.00 | 1,107.00 | 776 |
| 10 jun 2024 | 1,136.07 | 1,139.00 | 1,098.00 | 1,098.00 | 1,098.00 | 69,241 |
| 07 jun 2024 | 1,084.20 | 1,136.22 | 1,084.20 | 1,134.72 | 1,134.72 | 42,701 |
| 06 jun 2024 | 1,064.00 | 1,084.00 | 1,054.00 | 1,084.00 | 1,084.00 | 2,799 |
| 05 jun 2024 | 1,056.00 | 1,063.73 | 1,048.00 | 1,062.50 | 1,062.50 | 35,505 |
| 04 jun 2024 | 1,070.00 | 1,080.00 | 1,062.50 | 1,080.00 | 1,080.00 | 27,236 |
| 03 jun 2024 | 1,020.61 | 1,067.00 | 1,020.61 | 1,067.00 | 1,067.00 | 614 |
| 31 may 2024 | 967.00 | 999.75 | 967.00 | 999.75 | 999.75 | 1,143 |
| 30 may 2024 | 911.00 | 954.00 | 911.00 | 954.00 | 954.00 | 136 |
| 29 may 2024 | 910.00 | 910.00 | 890.01 | 907.51 | 907.51 | 280 |
| 28 may 2024 | 927.00 | 927.00 | 905.00 | 905.00 | 905.00 | 600 |
| 27 may 2024 | 927.50 | 927.50 | 927.50 | 927.50 | 927.50 | 5 |
| 24 may 2024 | 933.34 | 936.00 | 925.01 | 926.01 | 926.01 | 126 |
| 23 may 2024 | 951.05 | 955.00 | 929.00 | 930.20 | 930.20 | 214 |
| 22 may 2024 | 954.03 | 954.03 | 954.00 | 954.00 | 954.00 | 32 |
| 21 may 2024 | 935.01 | 955.51 | 935.01 | 954.03 | 954.03 | 237 |
| 20 may 2024 | 950.01 | 953.70 | 950.00 | 950.00 | 950.00 | 297 |
| 17 may 2024 | 958.70 | 977.88 | 942.01 | 956.50 | 956.50 | 692 |
| 16 may 2024 | 949.00 | 969.99 | 949.00 | 958.70 | 958.70 | 14,508 |
| 15 may 2024 | 950.00 | 950.00 | 929.74 | 929.74 | 929.74 | 724 |
| 14 may 2024 | 939.00 | 939.00 | 931.00 | 935.00 | 935.00 | 3,457 |
| 13 may 2024 | 950.00 | 964.80 | 945.05 | 951.88 | 951.88 | 1,279 |
| 10 may 2024 | 952.49 | 959.99 | 938.68 | 938.68 | 938.68 | 7,510 |
| 09 may 2024 | 943.00 | 954.59 | 928.00 | 931.80 | 931.80 | 1,904 |
| 08 may 2024 | 943.00 | 952.49 | 928.02 | 931.50 | 931.50 | 1,111 |
| 07 may 2024 | 942.20 | 965.19 | 937.00 | 948.43 | 948.43 | 43,836 |
| 06 may 2024 | 951.50 | 965.19 | 935.00 | 942.20 | 942.20 | 44,885 |
| 03 may 2024 | 938.00 | 957.00 | 930.00 | 951.60 | 951.60 | 55,852 |
| 02 may 2024 | 1,000.00 | 1,002.35 | 910.00 | 935.25 | 935.25 | 64,439 |
| 30 abr 2024 | 1,154.03 | 1,170.00 | 1,154.03 | 1,170.00 | 1,170.00 | 50 |
| 29 abr 2024 | 1,163.00 | 1,163.00 | 1,144.01 | 1,145.00 | 1,145.00 | 493 |
| 26 abr 2024 | 1,152.00 | 1,159.99 | 1,151.00 | 1,159.99 | 1,159.99 | 245 |
| 25 abr 2024 | 1,159.00 | 1,159.00 | 1,153.09 | 1,153.09 | 1,153.09 | 39 |
| 24 abr 2024 | 1,160.01 | 1,160.01 | 1,159.50 | 1,159.50 | 1,159.50 | 441 |
| 23 abr 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 10 |
| 22 abr 2024 | 1,195.00 | 1,208.94 | 1,191.00 | 1,193.00 | 1,193.00 | 742 |
| 19 abr 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 249 |
| 19 abr 2024 | 0.665 Dividendo | |||||
| 18 abr 2024 | 1,208.99 | 1,208.99 | 1,180.00 | 1,180.00 | 1,179.33 | 27 |
| 17 abr 2024 | 1,169.35 | 1,169.35 | 1,169.35 | 1,169.35 | 1,168.69 | 18 |
| 16 abr 2024 | 1,182.01 | 1,182.01 | 1,179.00 | 1,181.33 | 1,180.66 | 3,024 |
| 15 abr 2024 | 1,156.01 | 1,156.01 | 1,156.01 | 1,156.01 | 1,155.36 | 14 |
| 12 abr 2024 | 1,155.33 | 1,155.33 | 1,140.01 | 1,145.00 | 1,144.35 | 5,776 |
| 11 abr 2024 | 1,165.50 | 1,175.00 | 1,148.65 | 1,152.01 | 1,151.36 | 227 |
| 10 abr 2024 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,180.33 | 753 |
| 09 abr 2024 | 1,208.00 | 1,208.00 | 1,200.90 | 1,200.90 | 1,200.22 | 22 |
| 08 abr 2024 | 1,214.50 | 1,218.15 | 1,214.00 | 1,218.00 | 1,217.31 | 3,490 |
| 05 abr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.30 | - |
| 04 abr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.30 | 55 |
| 03 abr 2024 | 1,226.01 | 1,236.15 | 1,226.00 | 1,236.15 | 1,235.45 | 89 |
| 02 abr 2024 | 1,232.00 | 1,250.79 | 1,190.01 | 1,225.00 | 1,224.31 | 700 |
| 01 abr 2024 | 1,311.60 | 1,323.67 | 1,311.60 | 1,323.67 | 1,322.92 | 341 |
| 27 mar 2024 | 1,310.02 | 1,310.02 | 1,309.98 | 1,310.00 | 1,309.26 | 100 |
| 26 mar 2024 | 1,343.99 | 1,343.99 | 1,291.52 | 1,327.20 | 1,326.45 | 70 |
| 25 mar 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,319.71 | - |
| 22 mar 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,319.71 | 1,002 |
| 21 mar 2024 | 1,315.01 | 1,315.01 | 1,312.00 | 1,312.00 | 1,311.26 | 63 |
| 20 mar 2024 | 1,313.98 | 1,314.00 | 1,313.98 | 1,314.00 | 1,313.26 | 704 |
| 19 mar 2024 | 1,300.04 | 1,322.00 | 1,300.04 | 1,317.15 | 1,316.41 | 1,513 |
| 15 mar 2024 | 1,282.00 | 1,289.00 | 1,281.00 | 1,289.00 | 1,288.27 | 260 |
| 14 mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,277.89 | 1,277.17 | 266 |
| 13 mar 2024 | 1,295.34 | 1,295.34 | 1,252.50 | 1,252.50 | 1,251.79 | 187 |
| 12 mar 2024 | 1,295.39 | 1,295.39 | 1,268.00 | 1,268.00 | 1,267.29 | 39 |
| 11 mar 2024 | 1,258.37 | 1,261.50 | 1,258.37 | 1,261.50 | 1,260.79 | 447 |
| 08 mar 2024 | 1,250.01 | 1,267.00 | 1,250.01 | 1,266.00 | 1,265.29 | 634 |
| 07 mar 2024 | 1,245.02 | 1,250.01 | 1,245.02 | 1,250.01 | 1,249.31 | 117 |
| 06 mar 2024 | 1,250.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,259.29 | 600 |
| 05 mar 2024 | 1,246.00 | 1,255.00 | 1,246.00 | 1,249.50 | 1,248.80 | 371 |
| 04 mar 2024 | 1,262.50 | 1,262.50 | 1,250.00 | 1,250.00 | 1,249.30 | 2,068 |
| 01 mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,259.29 | 21 |
| 29 feb 2024 | 1,266.99 | 1,266.99 | 1,263.00 | 1,263.00 | 1,262.29 | 270 |
| 28 feb 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,290.27 | 504 |
| 27 feb 2024 | 1,305.40 | 1,312.80 | 1,305.30 | 1,309.90 | 1,309.16 | 704 |
| 26 feb 2024 | 1,330.00 | 1,330.00 | 1,314.65 | 1,314.65 | 1,313.91 | 250 |
| 23 feb 2024 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 1,312.68 | 73 |
| 22 feb 2024 | 1,320.00 | 1,344.98 | 1,320.00 | 1,320.00 | 1,319.26 | 144 |
| 21 feb 2024 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,316.26 | 147 |
| 20 feb 2024 | 1,313.01 | 1,313.01 | 1,306.00 | 1,306.00 | 1,305.26 | 298 |
| 19 feb 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.26 | - |
| 16 feb 2024 | 1,316.52 | 1,316.52 | 1,310.00 | 1,312.00 | 1,311.26 | 2,265 |
| 15 feb 2024 | 1,305.01 | 1,309.00 | 1,305.01 | 1,309.00 | 1,308.26 | 61 |
| 14 feb 2024 | 1,340.19 | 1,340.19 | 1,340.19 | 1,340.19 | 1,339.43 | - |
| 13 feb 2024 | 1,282.61 | 1,340.19 | 1,282.61 | 1,340.19 | 1,339.43 | 76 |
| 12 feb 2024 | 1,315.00 | 1,351.99 | 1,315.00 | 1,326.40 | 1,325.65 | 601 |
| 09 feb 2024 | 1,279.00 | 1,305.00 | 1,279.00 | 1,303.83 | 1,303.10 | 439 |
| 08 feb 2024 | 1,286.30 | 1,286.30 | 1,275.04 | 1,283.65 | 1,282.93 | 893 |
| 07 feb 2024 | 1,283.79 | 1,299.00 | 1,280.00 | 1,291.17 | 1,290.44 | 315 |
| 06 feb 2024 | 1,251.75 | 1,259.60 | 1,251.75 | 1,257.00 | 1,256.29 | 308 |
| *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.