Premium
CVS Health Corp (1CVS)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.14119922631 | 51.7 | 52.29 | 51.7 | 57 | 51.89840708 | DE |
| 4 | 0.16 | 0.306924995204 | 52.13 | 53.86 | 50.94 | 37 | 52.13812287 | DE |
| 12 | 0.15 | 0.287686996548 | 52.14 | 57.83 | 50.94 | 86 | 53.73571544 | DE |
| 26 | -15.97 | -23.3958394374 | 68.26 | 68.81 | 49.76 | 135 | 53.1491048 | DE |
| 52 | -11.17 | -17.6016388276 | 63.46 | 75.12 | 49.76 | 114 | 56.29843366 | DE |
| 156 | -11.17 | -17.6016388276 | 63.46 | 75.12 | 49.76 | 114 | 56.29843366 | DE |
| 260 | -11.17 | -17.6016388276 | 63.46 | 75.12 | 49.76 | 114 | 56.29843366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727366100 | 52.29 | 0 | 0.00 | 52.29 | 52.29 | 52.29 | 0 |
| 1727279700 | 52.29 | 0.59 | 1.14 | 52.29 | 52.29 | 52.29 | 38 |
| 1727193300 | 51.7 | -0.12 | -0.23 | 51.7 | 51.7 | 51.7 | 75 |
| 1727106900 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1726847700 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1726761300 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1726674900 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1726588500 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1726502100 | 51.82 | 0 | 0.00 | 51.82 | 51.82 | 51.82 | 0 |
| 1726242900 | 51.82 | 0.62 | 1.21 | 51.82 | 51.82 | 51.82 | 30 |
| 1726156500 | 51.2 | 0.26 | 0.51 | 51.2 | 51.2 | 51.2 | 16 |
| 1726070100 | 50.94 | 0 | 0.00 | 50.94 | 50.94 | 50.94 | 0 |
| 1725983700 | 50.94 | -2.55 | -4.77 | 50.94 | 50.94 | 50.94 | 4 |
| 1725897300 | 53.49 | 0 | 0.00 | 53.49 | 53.49 | 53.49 | 0 |
| 1725638100 | 53.49 | 0 | 0.00 | 53.49 | 53.49 | 53.49 | 0 |
| 1725551700 | 53.49 | 0 | 0.00 | 53.49 | 53.49 | 53.49 | 0 |
| 1725465300 | 53.49 | 1.17 | 2.24 | 53.86 | 53.86 | 53.49 | 29 |
| 1725378900 | 52.32 | 0.19 | 0.36 | 52.32 | 52.32 | 52.32 | 95 |
| 1725292500 | 52.13 | -0.37 | -0.70 | 52.13 | 52.13 | 52.13 | 6 |
| 1725033300 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1724946900 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1724860500 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1724774100 | 52.5 | 0.17 | 0.32 | 52.5 | 52.5 | 52.5 | 20 |
| 1724687700 | 52.33 | 0 | 0.00 | 52.33 | 52.33 | 52.33 | 0 |
| 1724428500 | 52.33 | -0.35 | -0.66 | 51.8 | 52.33 | 51.8 | 76 |
| 1724342100 | 52.68 | -0.75 | -1.40 | 52.68 | 52.68 | 52.68 | 187 |
| 1724255700 | 53.43 | 0 | 0.00 | 53.43 | 53.43 | 53.43 | 0 |
| 1724169300 | 53.43 | 2.13 | 4.15 | 53.43 | 53.43 | 53.43 | 20 |
| 1724082900 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1723823700 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1723650900 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1723564500 | 51.3 | -0.3 | -0.58 | 51.3 | 51.3 | 51.3 | 15 |
| 1723478100 | 51.6 | 0.44 | 0.86 | 51.6 | 51.6 | 51.6 | 20 |
| 1723218900 | 51.16 | 0 | 0.00 | 51.16 | 51.16 | 51.16 | 0 |
| 1723132500 | 51.16 | 0 | 0.00 | 51.16 | 51.16 | 51.16 | 0 |
| 1723046100 | 51.16 | -1.99 | -3.74 | 51.16 | 51.16 | 51.16 | 83 |
| 1722959700 | 53.15 | 0 | 0.00 | 53.15 | 53.15 | 53.15 | 0 |
| 1722873300 | 53.15 | -1.93 | -3.50 | 53.15 | 53.15 | 53.15 | 30 |
| 1722614100 | 55.08 | -0.39 | -0.70 | 55.08 | 55.08 | 55.08 | 49 |
| 1722527700 | 55.47 | -2.36 | -4.08 | 55.47 | 55.47 | 55.47 | 12 |
| 1722441300 | 57.83 | 0 | 0.00 | 57.83 | 57.83 | 57.83 | 0 |
| 1722354900 | 57.83 | 1.63 | 2.90 | 57.83 | 57.83 | 57.83 | 3 |
| 1722268500 | 56.2 | 2.1 | 3.88 | 56.2 | 56.2 | 56.2 | 10 |
| 1722009300 | 54.1 | 0.15 | 0.28 | 54.04 | 54.1 | 54.04 | 287 |
| 1721922900 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1721836500 | 53.95 | 0.1 | 0.19 | 53.95 | 53.95 | 53.95 | 37 |
| 1721750100 | 53.85 | 0 | 0.00 | 53.85 | 53.85 | 53.85 | 0 |
| 1721663700 | 53.85 | -2.45 | -4.35 | 53.78 | 54.04 | 53.78 | 98 |
| 1721404500 | 56.3 | 0 | 0.00 | 56.3 | 56.3 | 56.3 | 0 |
| 1721318100 | 56.3 | 0 | 0.00 | 56.3 | 56.3 | 56.3 | 0 |
| 1721231700 | 56.3 | 1.47 | 2.68 | 55.52 | 56.3 | 55.52 | 73 |
| 1721145300 | 54.83 | 1.52 | 2.85 | 54.83 | 54.83 | 54.83 | 20 |
| 1721058900 | 53.31 | 0 | 0.00 | 53.31 | 53.31 | 53.31 | 0 |
| 1720799700 | 53.31 | -1.7 | -3.09 | 53.7 | 53.7 | 53.31 | 221 |
| 1720713300 | 55.01 | 0 | 0.00 | 55.01 | 55.01 | 55.01 | 0 |
| 1720626900 | 55.01 | 2.76 | 5.28 | 53.72 | 55.01 | 53.72 | 765 |
| 1720540500 | 52.25 | -0.31 | -0.59 | 52.96 | 52.96 | 52.25 | 106 |
| 1720454100 | 52.56 | -0.24 | -0.45 | 52.14 | 52.56 | 52.14 | 56 |
| 1720194900 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1720108500 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1720022100 | 52.8 | -2.71 | -4.88 | 52.8 | 52.8 | 52.8 | 20 |
| 1719935700 | 55.51 | 0 | 0.00 | 55.51 | 55.51 | 55.51 | 0 |
| 1719849300 | 55.51 | -2.48 | -4.28 | 54.79 | 55.63 | 54.78 | 240 |
| 1719558000 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
| 1719471600 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
