Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVS.US
55.54-0.11(-0.20%)(czas lokalny: 24.05.2024 16:00)CVS Health Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 56.13 | 56.85 | 55.53 | 55.54 | 11 636 574 | 0 |
23.05.2024 | 57.15 | 59.73 | 55.48 | 55.65 | 18 254 762 | 0 |
22.05.2024 | 57.42 | 57.56 | 57.16 | 57.44 | 9 537 830 | 0 |
21.05.2024 | 57.45 | 57.49 | 56.70 | 57.32 | 16 753 000 | 0 |
20.05.2024 | 57.65 | 57.87 | 57.27 | 57.40 | 11 416 006 | 0 |
17.05.2024 | 57.65 | 57.70 | 57.08 | 57.68 | 9 598 486 | 0 |
16.05.2024 | 56.39 | 57.73 | 56.29 | 57.52 | 13 897 902 | 0 |
15.05.2024 | 56.21 | 56.49 | 55.63 | 56.26 | 16 036 081 | 0 |
14.05.2024 | 56.71 | 57.10 | 55.20 | 56.00 | 15 287 783 | 0 |
13.05.2024 | 55.91 | 57.55 | 55.88 | 56.47 | 11 715 641 | 0 |
10.05.2024 | 55.72 | 56.44 | 55.57 | 55.82 | 9 224 338 | 0 |
09.05.2024 | 54.90 | 55.74 | 54.72 | 55.68 | 10 270 560 | 0 |
08.05.2024 | 55.79 | 56.06 | 54.69 | 54.91 | 13 389 166 | 0 |
07.05.2024 | 55.68 | 57.09 | 55.58 | 55.74 | 17 178 034 | 0 |
06.05.2024 | 55.99 | 56.27 | 55.32 | 55.97 | 16 512 541 | 0 |
03.05.2024 | 55.22 | 56.43 | 54.96 | 55.90 | 23 601 958 | 0 |
02.05.2024 | 56.39 | 56.74 | 53.70 | 55.15 | 37 847 832 | 0 |
01.05.2024 | 55.41 | 56.88 | 54.00 | 56.31 | 65 385 928 | 0 |
30.04.2024 | 67.20 | 68.19 | 66.92 | 67.71 | 12 959 265 | 0 |
29.04.2024 | 67.14 | 67.88 | 67.08 | 67.45 | 6 538 929 | 0 |
26.04.2024 | 66.99 | 67.42 | 66.75 | 67.18 | 6 393 765 | 0 |
25.04.2024 | 67.50 | 67.75 | 66.88 | 67.33 | 8 890 187 | 0 |
24.04.2024 | 68.02 | 68.21 | 67.45 | 67.77 | 8 645 358 | 0 |
23.04.2024 | 69.82 | 70.21 | 68.38 | 68.50 | 8 436 225 | 0 |
22.04.2024 | 69.49 | 70.12 | 69.13 | 69.63 | 5 698 254 | 0 |
19.04.2024 | 69.17 | 69.94 | 68.79 | 69.75 | 7 776 138 | 0 |
18.04.2024 | 69.17 | 69.60 | 68.86 | 69.39 | 10 064 564 | 0 |
17.04.2024 | 69.09 | 69.40 | 67.96 | 68.60 | 7 625 641 | 0 |
16.04.2024 | 71.41 | 71.66 | 68.97 | 69.03 | 9 591 815 | 0 |
15.04.2024 | 69.12 | 70.00 | 68.78 | 68.96 | 7 231 476 | 0 |
12.04.2024 | 69.51 | 69.86 | 68.32 | 68.64 | 7 686 837 | 0 |
11.04.2024 | 71.12 | 71.21 | 69.70 | 69.74 | 10 417 752 | 0 |
10.04.2024 | 73.08 | 73.18 | 70.84 | 71.15 | 8 334 785 | 0 |
09.04.2024 | 74.74 | 74.85 | 73.11 | 73.36 | 5 931 987 | 0 |
08.04.2024 | 74.35 | 74.75 | 73.83 | 74.44 | 6 495 282 | 0 |
05.04.2024 | 73.90 | 75.12 | 73.70 | 74.58 | 6 365 682 | 0 |
04.04.2024 | 75.00 | 75.27 | 73.78 | 73.90 | 5 814 759 | 0 |
03.04.2024 | 74.04 | 74.70 | 73.32 | 74.60 | 9 199 080 | 0 |
02.04.2024 | 74.86 | 75.19 | 71.96 | 73.82 | 23 627 924 | 0 |
01.04.2024 | 79.73 | 79.98 | 79.10 | 79.56 | 8 016 903 | 0 |
28.03.2024 | 79.47 | 79.76 | 79.76 | 79.76 | 8 981 310 | 0 |
27.03.2024 | 79.55 | 79.99 | 78.71 | 79.43 | 8 077 675 | 0 |
26.03.2024 | 78.22 | 79.75 | 77.66 | 79.32 | 8 214 646 | 0 |
25.03.2024 | 78.83 | 79.83 | 78.55 | 78.98 | 6 541 198 | 0 |
22.03.2024 | 78.52 | 79.50 | 78.38 | 78.48 | 7 758 659 | 0 |
21.03.2024 | 78.59 | 78.94 | 77.40 | 78.27 | 7 524 220 | 0 |
20.03.2024 | 77.74 | 79.00 | 77.62 | 78.98 | 6 409 956 | 0 |
19.03.2024 | 77.89 | 78.90 | 77.69 | 78.06 | 7 175 659 | 0 |
18.03.2024 | 77.26 | 77.64 | 76.39 | 77.57 | 7 097 172 | 0 |
15.03.2024 | 75.60 | 77.61 | 75.60 | 77.40 | 17 121 562 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus