Mercados españoles cerrados

CVS Health Corporation (CVS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
55,84+1,74 (+3,22%)
Al cierre: 04:32PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202454,5655,8454,5655,8455,84375
27 jun 202456,5056,7853,3854,1054,10595
26 jun 202456,3456,8056,3456,6556,65432
25 jun 202457,6557,6557,3857,3857,38226
24 jun 202457,1957,2357,1957,2357,2348
21 jun 202456,7856,9756,7856,9756,979
20 jun 202456,8557,0556,8557,0557,05114
19 jun 202456,6457,2556,6457,2457,24316
18 jun 202456,8757,0156,8757,0157,0180
17 jun 202456,1556,3256,1556,3156,31515
14 jun 202456,7556,7556,1256,1256,1260
13 jun 202455,1455,7555,1455,4755,471892
12 jun 202455,7755,7855,7755,7855,782
11 jun 202455,9555,9555,1055,1155,11104
10 jun 202457,1957,2956,1156,1156,11585
07 jun 202455,8256,9455,8256,9456,9412
06 jun 202455,2055,8355,2055,2355,2333
05 jun 202455,3055,6655,3055,6655,6635
04 jun 202455,1855,3155,1855,3055,30100
03 jun 202454,9155,1854,7654,9754,97213
31 may 202451,6454,4051,6454,4054,40907
30 may 202449,2150,0149,2150,0150,01910
29 may 202449,3049,5648,9048,9048,90392
28 may 202451,4151,8049,9949,9949,99279
27 may 202451,3051,5651,2851,5651,56144
24 may 202451,6052,0951,6051,6751,6770
23 may 202452,9152,9152,9152,9152,91-
22 may 202452,6553,0552,6552,9152,9133
21 may 202452,7252,8352,4352,8352,83270
20 may 202453,1553,1953,1553,1953,19348
17 may 202452,8553,1952,8553,1053,1049
16 may 202451,6452,7451,6452,7452,74946
15 may 202451,8451,8951,3651,6451,64580
14 may 202452,4952,6751,1651,1651,161484
13 may 202451,9952,9751,8952,5252,52448
10 may 202451,8452,2651,6351,6351,631189
09 may 202451,2451,3551,0051,2351,23480
08 may 202452,0452,0951,0451,3451,342205
07 may 202451,9852,7051,4852,7052,70865
06 may 202452,2152,6151,4751,5051,501431
03 may 202451,6452,3451,2652,2052,201208
02 may 202452,7053,2850,4151,1751,172623
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 202464,6665,7564,6665,0064,332040
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 202468,8069,0768,6068,6067,891539
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...