La bourse ferme dans 1 h 35 min

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,43-0,25 (-0,43 %)
À partir de 09:54AM EDT. Marché ouvert.
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202457,6557,7057,2857,4357,43793 148
17 mai 202457,6557,7057,0857,6857,689 605 400
16 mai 202456,3657,7356,2957,5257,5213 974 800
15 mai 202456,2156,4955,6456,2656,2616 431 000
14 mai 202456,6957,1055,2056,0056,0015 410 700
13 mai 202455,9157,5555,8856,4756,4711 767 600
10 mai 202455,7256,4455,5755,8255,829 288 400
09 mai 202454,9055,7454,7255,6855,6810 300 500
08 mai 202455,7956,0654,6954,9154,9113 625 300
07 mai 202455,6657,0955,5855,7455,7417 488 100
06 mai 202455,9956,2755,3255,9755,9716 620 100
03 mai 202455,2256,4354,9655,9055,9023 946 100
02 mai 202456,3956,7453,7055,1555,1537 885 200
01 mai 202456,0056,8954,0056,3156,3165 673 500
30 avr. 202467,2068,1966,9267,7167,7113 488 500
29 avr. 202467,1467,8867,0867,4567,456 538 900
26 avr. 202467,2167,4266,7567,1867,186 396 400
25 avr. 202467,5067,7566,8867,3367,338 918 200
24 avr. 202468,1068,2167,4867,7767,778 652 000
23 avr. 202469,8270,2168,3868,5068,508 450 700
22 avr. 202469,4970,1269,1369,6369,635 701 600
19 avr. 202469,1769,9468,7969,7569,757 808 800
19 avr. 20240.665 Dividende
18 avr. 202469,1769,6068,8669,3968,7210 087 100
17 avr. 202469,0969,4067,9668,6067,948 100 100
16 avr. 202471,6671,6668,9769,0368,379 607 400
15 avr. 202469,1270,0068,7868,9668,307 236 200
12 avr. 202469,5469,8668,3268,6467,987 690 200
11 avr. 202471,1271,2169,7069,7469,0710 455 300
10 avr. 202473,1073,1870,8471,1570,478 366 100
09 avr. 202474,7474,8573,1173,3672,665 935 400
08 avr. 202474,4174,7573,8374,4473,736 497 000
05 avr. 202474,0675,1273,7074,5873,876 366 400
04 avr. 202474,8875,2773,7873,9073,195 816 300
03 avr. 202474,0474,7073,3274,6073,899 200 700
02 avr. 202474,8875,1971,9673,8273,1123 677 300
01 avr. 202479,7379,9879,1079,5678,808 967 700
28 mars 202479,5480,7579,3279,7679,008 981 300
27 mars 202479,5579,9978,7179,4378,6710 263 500
26 mars 202477,6679,7577,6679,3278,5610 158 900
25 mars 202478,8379,8378,5578,9878,227 956 600
22 mars 202478,3879,5078,3878,4877,7311 110 100
21 mars 202478,5978,9477,4078,2777,528 800 000
20 mars 202477,7479,0077,6378,9878,226 446 400
19 mars 202477,8978,9077,6978,0677,317 178 000
18 mars 202477,2677,6476,3977,5776,837 117 400
15 mars 202475,6077,6175,6077,4076,6617 144 800
14 mars 202474,7776,5074,2876,4275,697 849 100
13 mars 202475,1576,0174,7675,0874,365 155 700
12 mars 202475,8275,8974,6575,2174,494 637 900
11 mars 202474,7576,4574,5375,9475,216 267 800
08 mars 202474,3575,3774,1175,0774,356 081 900
07 mars 202474,3574,9673,5774,3073,596 711 800
06 mars 202473,5774,7173,4274,3473,638 839 800
05 mars 202474,1575,3973,3573,7173,0014 982 800
04 mars 202473,9674,9173,6673,8973,1813 748 500
01 mars 202474,6374,6773,0473,8473,138 494 900
29 févr. 202475,6575,9273,5474,3773,6614 536 300
28 févr. 202476,0976,2674,7675,1974,476 782 700
27 févr. 202476,4677,0976,1476,2775,545 245 100
26 févr. 202477,4077,9576,2976,4375,705 296 400
23 févr. 202477,2977,5276,6277,2076,464 337 200
22 févr. 202477,1577,5076,7477,1076,365 698 600
21 févr. 202476,3277,3976,1777,1576,4118 723 200
20 févr. 202476,9277,5776,1476,3175,586 924 000
16 févr. 202476,7577,4476,3577,1076,368 240 600
15 févr. 202476,7277,9376,5476,6075,8713 529 900
14 févr. 202476,7677,5476,0476,4175,689 769 200
13 févr. 202477,1078,3076,1876,5975,868 859 800
12 févr. 202476,0078,0275,6177,2976,5511 201 500
09 févr. 202475,0076,3574,4676,3275,599 000 500
08 févr. 202475,8675,8774,5775,0874,3612 115 600
07 févr. 202475,1577,4075,0676,0575,3214 953 200
06 févr. 202472,4474,1772,4473,7673,0511 651 700
05 févr. 202473,0973,2571,5972,4471,7523 864 100
02 févr. 202474,0074,3573,0273,0972,3910 539 500
01 févr. 202474,4374,5173,4673,9273,2110 532 300
31 janv. 202474,3274,9973,8374,3773,668 678 700
30 janv. 202474,0074,2473,5473,8573,147 220 000
29 janv. 202472,9273,6472,8673,4872,7810 291 700
26 janv. 202472,6673,0271,9673,0072,3011 689 200
25 janv. 202471,5072,3870,1971,9971,3027 493 900
24 janv. 202475,9976,6073,9974,1973,4817 535 800
23 janv. 202473,9975,1273,9375,1074,387 168 800
22 janv. 202473,3874,4373,0173,9373,2213 278 400
19 janv. 202473,2573,5972,7373,2272,5216 067 800
19 janv. 20240.665 Dividende
18 janv. 202473,1374,0472,5273,8872,5114 358 600
17 janv. 202477,1377,6476,7276,9975,577 922 200
16 janv. 202476,6577,4476,1477,4275,9912 435 000
12 janv. 202477,6078,2875,7576,5675,1415 456 700
11 janv. 202479,3779,4778,7378,9377,4715 508 100
10 janv. 202480,0580,3378,7279,2477,7711 833 200
09 janv. 202480,5581,0380,0680,3678,8720 724 500
08 janv. 202482,2583,2578,8580,6879,1922 172 800
05 janv. 202480,6282,1780,5681,4279,9121 752 600
04 janv. 202480,2580,9278,6780,5179,0222 085 600
03 janv. 202481,4081,7180,7680,8879,386 836 200
02 janv. 202478,9081,4178,9080,8579,358 780 100
29 déc. 202378,8879,1678,6478,9677,503 788 700
*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...