La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,33+0,96 (+1,29 %)
À partir de 01:09PM EDT. Marché ouvert.
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202374,6375,5874,6375,3375,332 618 726
17 mars 202375,8575,9573,9174,3774,3716 806 600
16 mars 202375,0676,1574,5875,8375,836 639 100
15 mars 202374,9075,4474,5275,4075,407 989 900
14 mars 202376,7676,8974,7975,5675,568 180 500
13 mars 202376,4877,6275,9076,2876,287 165 400
10 mars 202377,0178,1676,8777,1077,107 848 700
09 mars 202379,9780,0776,6677,0077,0011 040 400
08 mars 202380,3380,6579,5379,8179,816 657 000
07 mars 202382,6583,0080,2480,4580,459 669 600
06 mars 202382,0083,0081,6582,9782,9710 156 100
03 mars 202381,9581,9681,2281,8181,8112 144 100
02 mars 202382,0582,3981,3681,4381,4310 094 700
01 mars 202382,9083,2681,9882,4782,477 444 400
28 févr. 202384,8484,9483,1483,5483,549 559 100
27 févr. 202386,0486,2884,6384,8484,847 933 300
24 févr. 202386,4586,6985,4785,7785,779 271 000
23 févr. 202387,4187,9086,7286,8786,877 283 000
22 févr. 202387,5587,7686,9587,2187,215 614 400
21 févr. 202388,1188,5987,2687,6287,627 245 900
17 févr. 202388,1188,7587,8788,5888,587 320 800
16 févr. 202387,4788,6287,3587,9787,978 317 900
15 févr. 202387,9288,4787,7488,3588,356 435 700
14 févr. 202389,8789,9988,1488,5288,527 497 400
13 févr. 202389,5890,5889,1489,8789,877 818 900
10 févr. 202390,3490,6089,5089,6689,667 718 500
09 févr. 202389,3390,6289,2090,0790,0710 703 400
08 févr. 202387,8990,2587,7588,9688,9617 068 700
07 févr. 202385,1586,6384,6085,9885,9815 264 800
06 févr. 202385,8986,5985,2085,2585,258 319 400
03 févr. 202386,7087,6085,6185,7785,777 256 700
02 févr. 202386,5486,9785,4686,1886,1811 244 300
01 févr. 202388,0188,1886,6887,4987,497 420 300
31 janv. 202387,5088,5087,0788,2288,228 189 900
30 janv. 202387,8988,3986,9987,0587,058 540 000
27 janv. 202387,7588,1287,0087,7887,787 480 900
26 janv. 202386,4687,7686,0387,6687,669 263 400
25 janv. 202385,3986,0184,8285,7585,7518 389 700
24 janv. 202386,4886,8385,9286,0286,0214 708 600
23 janv. 202387,0087,4586,7587,2087,2014 720 100
20 janv. 202387,4887,4986,7587,0087,0013 008 000
19 janv. 202387,7188,3187,0587,4887,4811 430 400
18 janv. 202389,5989,7588,0388,2088,209 495 000
17 janv. 202390,1090,5689,1189,3789,3712 365 300
13 janv. 202388,7090,4088,5189,9289,9210 209 500
12 janv. 202389,7989,9789,0389,1889,1810 466 200
11 janv. 202391,5691,6989,3589,7589,7510 221 100
10 janv. 202390,8591,3788,5090,6590,6510 828 300
09 janv. 202392,1493,2591,4291,4991,4910 415 900
06 janv. 202391,3391,9390,9891,6091,608 957 500
05 janv. 202391,7192,1790,4390,4590,458 441 600
04 janv. 202393,2893,4191,6691,9891,987 330 400
03 janv. 202391,7293,0591,0492,9192,916 543 500
30 déc. 202293,2593,4592,4993,1993,193 568 500
29 déc. 202293,2193,7592,9293,4593,453 297 200
28 déc. 202293,4093,6992,5892,7692,763 807 000
27 déc. 202293,1193,3292,1393,0293,023 977 400
23 déc. 202293,3194,2193,0793,5693,567 307 000
22 déc. 202293,5294,0492,4493,4093,405 384 100
21 déc. 202295,5995,6293,0194,1294,126 278 400
20 déc. 202294,8795,4094,1495,0095,005 301 200
19 déc. 202295,3896,3194,6795,0595,055 159 100
16 déc. 202296,5396,7694,5595,4595,4511 126 600
15 déc. 202299,3999,6397,1097,6097,607 073 200
14 déc. 2022101,38101,8899,51100,68100,685 129 900
13 déc. 2022104,60104,83100,79101,19101,196 061 800
12 déc. 2022101,66103,79101,66103,79103,794 724 200
09 déc. 2022102,17102,69101,53101,65101,654 383 000
08 déc. 2022102,50103,80102,28102,53102,534 063 500
07 déc. 2022101,36102,34101,35102,28102,284 824 500
06 déc. 2022101,84102,72100,54101,19101,194 060 200
05 déc. 2022101,88102,84101,72102,01102,013 645 300
02 déc. 2022101,17102,75101,09102,58102,584 478 900
01 déc. 2022102,19102,60100,96101,65101,655 047 600
30 nov. 2022100,46102,0399,80101,88101,887 858 200
29 nov. 2022100,19101,09100,11100,88100,883 428 900
28 nov. 2022100,71102,10100,07100,41100,414 585 100
25 nov. 2022100,61101,55100,19101,26101,262 464 800
23 nov. 202299,77100,6199,70100,06100,063 359 600
22 nov. 202299,0599,8898,5599,5199,514 904 600
21 nov. 202297,2598,2797,2597,8997,894 842 300
18 nov. 202295,6097,4995,6097,3597,357 294 000
17 nov. 202295,7396,4094,7494,9394,936 427 200
16 nov. 202297,8798,9695,8396,1096,106 940 000
15 nov. 202297,8098,6797,1697,7397,736 569 400
14 nov. 202297,8898,8697,1497,1797,175 018 600
11 nov. 202299,7599,9795,0597,5597,559 174 900
10 nov. 2022101,88101,8998,3799,9199,916 308 100
09 nov. 2022101,65101,9799,4599,5699,565 047 100
08 nov. 2022101,40102,77101,00101,65101,655 650 000
07 nov. 202299,40101,4499,33101,18101,185 595 400
04 nov. 202298,5999,8597,7899,5699,569 416 000
03 nov. 202296,2598,4695,2497,8097,808 406 400
02 nov. 202296,5199,4496,0096,8096,8015 502 000
01 nov. 202294,6195,1193,5294,6294,627 009 000
31 oct. 202293,7495,8892,8794,7094,707 401 400
28 oct. 202292,9294,7392,5294,1994,196 761 600
27 oct. 202293,0093,7992,5292,7092,705 610 700
26 oct. 202293,1693,9792,7292,7392,737 619 300
25 oct. 202291,1392,7290,7692,2292,2213 822 400
*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...