Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVS.US
56.44+0.45(+0.80%)(czas lokalny: 15.08.2024 10:53)CVS Health Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 56.40 | 57.56 | 56.29 | 56.44 | 8 580 635 | 0 |
14.08.2024 | 55.88 | 56.42 | 55.75 | 56.24 | 5 861 847 | 0 |
13.08.2024 | 55.90 | 56.49 | 55.74 | 56.19 | 7 800 722 | 0 |
12.08.2024 | 57.21 | 57.22 | 55.60 | 56.42 | 8 244 894 | 0 |
09.08.2024 | 57.80 | 57.85 | 56.65 | 57.11 | 8 298 255 | 0 |
08.08.2024 | 56.30 | 58.10 | 56.21 | 57.85 | 11 599 146 | 0 |
07.08.2024 | 58.00 | 58.61 | 56.27 | 56.47 | 14 952 601 | 0 |
06.08.2024 | 57.69 | 58.96 | 57.33 | 58.34 | 11 274 817 | 0 |
05.08.2024 | 58.00 | 58.76 | 57.07 | 57.69 | 9 442 360 | 0 |
02.08.2024 | 60.24 | 60.64 | 58.19 | 59.32 | 8 602 275 | 0 |
01.08.2024 | 60.88 | 61.55 | 59.45 | 60.03 | 8 972 684 | 0 |
31.07.2024 | 60.84 | 62.10 | 60.13 | 60.33 | 12 776 775 | 0 |
30.07.2024 | 61.67 | 63.92 | 61.67 | 63.18 | 10 154 481 | 0 |
29.07.2024 | 60.69 | 62.04 | 60.27 | 61.57 | 9 211 896 | 0 |
26.07.2024 | 59.02 | 61.10 | 58.90 | 61.00 | 12 906 646 | 0 |
25.07.2024 | 58.87 | 60.04 | 58.27 | 58.65 | 7 826 388 | 0 |
24.07.2024 | 58.13 | 58.63 | 57.43 | 58.54 | 7 628 260 | 0 |
23.07.2024 | 58.17 | 58.21 | 57.32 | 57.97 | 7 420 202 | 0 |
22.07.2024 | 58.88 | 59.06 | 58.08 | 58.33 | 7 902 425 | 0 |
19.07.2024 | 60.41 | 60.46 | 59.13 | 59.57 | 6 595 140 | 0 |
18.07.2024 | 61.00 | 61.99 | 59.77 | 59.91 | 6 421 604 | 0 |
17.07.2024 | 59.87 | 62.01 | 59.76 | 61.60 | 10 728 977 | 0 |
16.07.2024 | 59.32 | 60.23 | 58.81 | 60.06 | 9 343 349 | 0 |
15.07.2024 | 59.64 | 59.97 | 58.41 | 58.67 | 5 964 431 | 0 |
12.07.2024 | 58.39 | 59.57 | 57.85 | 59.00 | 8 137 458 | 0 |
11.07.2024 | 57.73 | 58.34 | 57.42 | 58.21 | 7 366 046 | 0 |
10.07.2024 | 57.87 | 58.05 | 56.36 | 57.53 | 9 116 022 | 0 |
09.07.2024 | 56.27 | 57.73 | 55.84 | 57.62 | 8 811 617 | 0 |
08.07.2024 | 56.65 | 57.38 | 56.62 | 56.89 | 5 883 625 | 0 |
05.07.2024 | 56.67 | 56.74 | 55.85 | 56.62 | 6 095 938 | 0 |
03.07.2024 | 57.56 | 57.85 | 56.45 | 56.70 | 5 371 350 | 0 |
02.07.2024 | 58.04 | 58.22 | 57.23 | 57.52 | 6 880 604 | 0 |
01.07.2024 | 59.20 | 60.02 | 57.81 | 58.15 | 7 830 772 | 0 |
28.06.2024 | 59.00 | 59.98 | 58.47 | 59.06 | 13 972 007 | 0 |
27.06.2024 | 58.00 | 58.48 | 57.22 | 58.36 | 15 802 969 | 0 |
26.06.2024 | 60.23 | 60.95 | 59.77 | 60.63 | 7 836 382 | 0 |
25.06.2024 | 61.73 | 61.98 | 60.44 | 60.44 | 8 399 879 | 0 |
24.06.2024 | 61.53 | 62.06 | 61.27 | 61.73 | 8 485 409 | 0 |
21.06.2024 | 61.12 | 61.63 | 60.48 | 61.37 | 20 602 232 | 0 |
20.06.2024 | 60.81 | 61.33 | 60.40 | 61.00 | 6 790 245 | 0 |
18.06.2024 | 61.25 | 61.01 | 61.01 | 61.01 | 8 908 978 | 0 |
17.06.2024 | 60.00 | 61.23 | 59.84 | 61.09 | 7 579 053 | 0 |
14.06.2024 | 60.92 | 60.93 | 59.16 | 60.22 | 11 675 423 | 0 |
13.06.2024 | 59.98 | 61.84 | 59.07 | 61.03 | 14 049 926 | 0 |
12.06.2024 | 59.96 | 60.33 | 59.32 | 59.99 | 10 615 810 | 0 |
11.06.2024 | 60.08 | 60.21 | 59.55 | 60.00 | 10 228 614 | 0 |
10.06.2024 | 61.53 | 61.53 | 59.91 | 60.28 | 10 626 685 | 0 |
07.06.2024 | 60.70 | 61.95 | 60.56 | 61.78 | 12 161 973 | 0 |
06.06.2024 | 60.50 | 61.01 | 59.91 | 60.94 | 9 517 171 | 0 |
05.06.2024 | 60.26 | 60.71 | 59.62 | 60.70 | 8 881 436 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus