Accueil
»
Bourse
»
Actions New-York
»

Historique action CVS Health

Cotation du 25/11/2020 à 22h15 CVS Health -1,17% 67,630$
  • CVS - US1266501006
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse CVS Health

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
25/11/2020 67,630 -1,17% 6 783 284 68,330 68,400 67,080
24/11/2020 68,430 +2,47% 8 310 139 67,260 68,830 66,730
23/11/2020 66,780 +0,59% 5 873 639 66,870 67,479 66,400
20/11/2020 66,390 +0,50% 8 821 335 65,900 66,870 65,820
19/11/2020 66,060 -0,44% 11 632 533 66,020 66,490 65,180
18/11/2020 66,350 -1,18% 11 658 465 67,500 68,270 66,290
17/11/2020 67,140 -8,62% 34 361 496 68,250 68,720 66,650
16/11/2020 73,470 +3,48% 13 224 118 73,590 74,060 72,470
13/11/2020 71,000 +2,32% 6 717 571 69,710 71,180 69,080
12/11/2020 69,390 -0,17% 6 062 171 69,000 69,900 68,445
11/11/2020 69,510 -1,03% 9 614 358 70,100 71,010 69,450
10/11/2020 70,230 +4,00% 15 028 756 68,450 70,650 68,000
09/11/2020 67,530 0,00% 15 696 356 69,000 69,630 65,775
06/11/2020 64,950 +5,76% 24 510 652 63,050 67,330 63,020
05/11/2020 61,410 +1,72% 10 029 293 61,360 62,610 61,030
04/11/2020 60,370 +1,55% 11 179 087 61,250 61,960 60,225
03/11/2020 59,450 +2,36% 7 150 785 58,460 60,080 58,400
02/11/2020 58,080 +3,55% 9 431 403 56,870 58,230 56,189
30/10/2020 56,090 +0,29% 8 663 004 55,930 56,305 55,400
29/10/2020 55,930 -1,13% 9 750 105 56,460 56,670 55,360
74,060 Cours le plus haut sur la période, le lundi 16 novembre 2020
55,360 Cours le plus bas sur la période, le jeudi 29 octobre 2020