La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
104,19-0,32 (-0,31 %)
À partir de 12:55PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 2022104,95105,75103,87104,19104,192 638 990
18 janv. 2022105,80106,14104,02104,51104,518 109 300
14 janv. 2022105,71106,47105,03106,22106,226 706 000
13 janv. 2022105,25105,97104,18105,34105,346 511 000
12 janv. 2022105,47106,45105,09105,78105,784 933 700
11 janv. 2022106,07107,26105,26106,04106,048 694 200
10 janv. 2022104,21105,22103,19105,06105,066 105 500
07 janv. 2022102,45104,79101,33104,19104,196 859 400
06 janv. 2022105,37105,74102,41102,59102,599 847 600
05 janv. 2022104,32106,50104,32105,81105,816 957 500
04 janv. 2022104,45105,44103,80104,29104,296 089 800
03 janv. 2022102,81104,34102,30104,16104,164 951 000
31 déc. 2021103,48103,76103,13103,16103,163 251 200
30 déc. 2021103,99104,56103,45103,68103,682 484 500
29 déc. 2021103,10103,84103,03103,70103,702 782 500
28 déc. 2021102,50103,25102,36102,77102,772 732 400
27 déc. 2021101,76102,42101,56102,40102,402 596 600
23 déc. 2021101,07101,87101,07101,31101,313 111 000
22 déc. 2021100,76101,32100,03100,90100,904 318 200
21 déc. 2021100,79101,44100,42100,79100,795 040 000
20 déc. 202199,91100,4798,64100,32100,325 233 100
17 déc. 2021101,38101,6499,29100,36100,369 409 800
16 déc. 2021100,52102,22100,24101,22101,227 360 800
15 déc. 202198,78100,6498,34100,55100,557 052 700
14 déc. 202199,47100,9798,6398,7898,786 282 700
13 déc. 202198,9899,3397,9298,9098,904 986 100
10 déc. 202197,7099,1397,0598,8698,869 216 200
09 déc. 202194,8597,7794,1997,3197,3114 096 800
08 déc. 202193,3394,2992,4993,1093,105 767 900
07 déc. 202193,0193,4592,6492,9392,933 965 700
06 déc. 202191,6393,4491,5992,6592,656 039 400
03 déc. 202190,6491,5990,1190,8790,875 660 200
02 déc. 202189,1391,1888,8189,9989,995 992 700
01 déc. 202190,1891,0688,7788,7888,786 223 500
30 nov. 202191,2791,6688,9189,0689,069 051 700
29 nov. 202191,9992,7291,0992,0292,025 215 600
26 nov. 202191,4792,2590,9091,5291,524 241 000
24 nov. 202193,2793,8492,2292,6592,656 109 400
23 nov. 202193,1194,4592,2093,6493,646 625 500
22 nov. 202193,1094,4692,9592,9992,994 334 600
19 nov. 202195,0695,0692,3293,1693,166 446 000
18 nov. 202193,0695,6892,7495,3495,348 619 700
17 nov. 202192,6393,0692,0892,7392,733 878 200
16 nov. 202193,9394,1792,8292,8992,894 038 600
15 nov. 202194,1194,3093,4393,4993,493 602 100
12 nov. 202194,5895,3493,3594,0294,023 792 500
11 nov. 202192,6894,5392,5494,2194,214 273 000
10 nov. 202193,2994,4092,4292,9692,964 966 600
09 nov. 202193,8893,9792,5692,7692,764 446 700
08 nov. 202194,0094,5993,4293,7693,763 982 100
05 nov. 202194,6895,8893,0093,7893,787 436 300
04 nov. 202196,2896,3094,0494,4994,497 417 800
03 nov. 202192,5196,5792,2096,3496,3416 938 000
02 nov. 202190,9291,4590,1891,1591,156 950 900
01 nov. 202189,7791,1289,5890,6590,657 682 500
29 oct. 202188,2789,5388,0689,2889,285 334 800
28 oct. 202188,4088,8487,9088,6288,624 394 600
27 oct. 202188,5388,7887,7088,0988,095 211 500
26 oct. 202187,9988,6486,5988,3288,326 215 300
25 oct. 202187,7288,0087,0287,6887,685 774 100
22 oct. 202186,4887,5986,2487,5287,525 035 900
21 oct. 202185,8486,8985,7186,8686,865 347 200
21 oct. 20210.5 Dividende
20 oct. 202185,1086,8385,0086,5586,055 023 300
19 oct. 202184,9785,3184,6284,8984,403 833 000
18 oct. 202185,7585,7584,1284,4883,994 822 100
15 oct. 202185,0386,2984,9485,8485,345 448 500
14 oct. 202184,3485,4582,9284,5684,077 284 600
13 oct. 202183,5883,6182,2083,1682,684 261 900
12 oct. 202184,2784,6783,5683,7983,312 916 200
11 oct. 202184,6285,3284,0384,2883,793 283 400
08 oct. 202184,5084,7483,8684,3783,882 990 600
07 oct. 202183,3684,6683,3684,2083,714 262 000
06 oct. 202183,0083,4581,7883,1582,675 205 100
05 oct. 202183,9784,8983,4883,6483,164 848 600
04 oct. 202184,0085,4783,1183,8183,334 768 000
01 oct. 202184,8084,9182,3684,0783,586 888 400
30 sept. 202187,1087,5384,7984,8684,376 024 800
29 sept. 202185,5387,2585,4486,7986,294 827 000
28 sept. 202185,6586,3485,2485,6685,176 257 800
27 sept. 202184,5186,4484,5185,7485,245 255 100
24 sept. 202184,9985,3484,5084,7184,222 888 300
23 sept. 202184,1485,6283,8784,8684,373 875 700
22 sept. 202184,5284,8983,8183,8683,383 919 200
21 sept. 202184,9585,6283,8483,9383,455 052 900
20 sept. 202184,6385,4583,5784,5884,095 337 000
17 sept. 202184,9985,8384,8485,5185,028 731 800
16 sept. 202185,9886,3384,5785,3584,864 169 200
15 sept. 202183,8685,9883,6685,5485,056 352 400
14 sept. 202185,0585,0783,6883,8983,413 882 400
13 sept. 202184,1485,1984,0284,5184,024 495 200
10 sept. 202185,8085,8183,3683,7983,316 452 200
09 sept. 202185,9286,0485,2185,4184,924 076 300
08 sept. 202186,3486,6285,2986,2285,723 553 200
07 sept. 202187,2087,4085,8686,5886,084 626 200
03 sept. 202187,1187,7986,6387,4786,964 936 900
02 sept. 202185,7587,5085,7386,9686,465 223 300
01 sept. 202186,1086,2183,8985,7185,216 689 100
31 août 202184,7786,8884,6186,3985,898 277 300
30 août 202183,9484,6983,4184,6084,115 480 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...