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 | 2.74 | 5.30288368492 | 51.67 | 55.56 | 51.05 | 518 | 53.4408105 | DE |
| 4 | 9.935 | 22.3383923553 | 44.475 | 55.56 | 44.29 | 367 | 50.12181731 | DE |
| 12 | 1.38 | 2.60230058457 | 53.03 | 57.17 | 42.21 | 253 | 49.15597446 | DE |
| 26 | 1.26 | 2.3706491063 | 53.15 | 61 | 42.21 | 168 | 50.32693376 | DE |
| 52 | -13.27 | -19.6069739953 | 67.68 | 72.38 | 42.21 | 153 | 52.12871788 | DE |
| 156 | -9.05 | -14.2609517806 | 63.46 | 75.12 | 42.21 | 146 | 53.22264669 | DE |
| 260 | -9.05 | -14.2609517806 | 63.46 | 75.12 | 42.21 | 146 | 53.22264669 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 53.89 | 0.63 | 1.18 | 53.89 | 53.89 | 53.89 | 246 |
| 1738256100 | 53.26 | -2.3 | -4.14 | 55 | 55 | 53.26 | 30 |
| 1738169700 | 55.56 | 0.68 | 1.24 | 55.34 | 55.56 | 55.34 | 15 |
| 1738083300 | 54.88 | 3.83 | 7.50 | 54 | 54.88 | 54 | 1400 |
| 1737996900 | 51.05 | 0 | 0.00 | 51.67 | 51.67 | 51.05 | 900 |
| 1737737700 | 51.05 | -0.55 | -1.07 | 51.42 | 51.42 | 51.05 | 239 |
| 1737651300 | 51.6 | 0.82 | 1.61 | 51.6 | 51.6 | 51.6 | 21 |
| 1737564900 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1737478500 | 50.78 | 0.45 | 0.89 | 51.23 | 51.23 | 50.78 | 39 |
| 1737392100 | 50.33 | -0.46 | -0.91 | 50.33 | 50.33 | 50.33 | 13 |
| 1737132900 | 50.79 | 1.27 | 2.55 | 50.46 | 50.79 | 50.46 | 705 |
| 1737046500 | 49.525 | 0.52 | 1.07 | 50.5 | 50.5 | 49.525 | 180 |
| 1736960100 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736873700 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1736787300 | 49 | 2.37 | 5.07 | 48.35 | 49.29 | 48.2 | 681 |
| 1736528100 | 46.635 | 0.93 | 2.05 | 46.635 | 46.635 | 46.635 | 10 |
| 1736441700 | 45.7 | 1.41 | 3.18 | 45.34 | 45.7 | 45.34 | 1000 |
| 1736355300 | 44.29 | -0.25 | -0.56 | 44.345 | 44.345 | 44.29 | 120 |
| 1736268900 | 44.54 | -0.4 | -0.89 | 44.54 | 44.54 | 44.54 | 6 |
| 1736182500 | 44.94 | 0.91 | 2.08 | 44.475 | 44.94 | 44.47 | 635 |
| 1735923300 | 44.025 | 0.8 | 1.84 | 42.955 | 44.025 | 42.955 | 140 |
| 1735836900 | 43.23 | 0.21 | 0.49 | 43.5 | 43.5 | 43.23 | 38 |
| 1735577700 | 43.02 | -0.15 | -0.34 | 43.02 | 43.02 | 43.02 | 25 |
| 1735318500 | 43.165 | 0.85 | 2.02 | 43.165 | 43.165 | 43.165 | 170 |
| 1734972900 | 42.31 | 0 | 0.00 | 42.31 | 42.31 | 42.31 | 0 |
| 1734713700 | 42.31 | -0.44 | -1.03 | 42.295 | 42.31 | 42.21 | 901 |
| 1734627300 | 42.75 | -1.37 | -3.09 | 43.5 | 43.5 | 42.75 | 263 |
| 1734540900 | 44.115 | 1.05 | 2.44 | 42.41 | 44.115 | 42.41 | 67 |
| 1734454500 | 43.065 | -3.87 | -8.25 | 44.48 | 44.48 | 43 | 349 |
| 1734368100 | 46.935 | 0.7 | 1.50 | 46.935 | 46.935 | 46.935 | 42 |
| 1734108900 | 46.24 | -2.15 | -4.44 | 46.24 | 46.24 | 46.24 | 100 |
| 1734022500 | 48.39 | -1.81 | -3.61 | 49.855 | 49.855 | 48.36 | 239 |
| 1733936100 | 50.2 | -1.96 | -3.76 | 50.2 | 50.2 | 50.2 | 67 |
| 1733849700 | 52.16 | -4.53 | -7.99 | 53.08 | 53.08 | 52.1 | 106 |
| 1733763300 | 56.69 | 0 | 0.00 | 56.69 | 56.69 | 56.69 | 0 |
| 1733504100 | 56.69 | 0 | 0.00 | 56.69 | 56.69 | 56.69 | 0 |
| 1733417700 | 56.69 | 0 | 0.00 | 56.69 | 56.69 | 56.69 | 0 |
| 1733331300 | 56.69 | -0.19 | -0.33 | 56.69 | 56.69 | 56.69 | 18 |
| 1733244900 | 56.88 | -0.29 | -0.51 | 56.95 | 56.95 | 56.85 | 126 |
| 1733158500 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
| 1732899300 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
| 1732812900 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
| 1732726500 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
| 1732640100 | 57.17 | 0.27 | 0.47 | 57.17 | 57.17 | 57.17 | 88 |
| 1732553700 | 56.9 | 2.16 | 3.95 | 55.81 | 56.9 | 55.81 | 587 |
| 1732294500 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1732208100 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1732121700 | 54.74 | 4.61 | 9.20 | 53.17 | 54.74 | 53.17 | 26 |
| 1732035300 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1731948900 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1731689700 | 50.13 | -1.26 | -2.45 | 50.13 | 50.13 | 50.13 | 19 |
| 1731603300 | 51.39 | 0 | 0.00 | 51.39 | 51.39 | 51.39 | 0 |
| 1731516900 | 51.39 | -1.64 | -3.09 | 51.39 | 51.39 | 51.39 | 10 |
| 1731430500 | 53.03 | 0.21 | 0.40 | 53.03 | 53.03 | 53.03 | 10 |
| 1731344100 | 52.82 | 0 | 0.00 | 52.82 | 52.82 | 52.82 | 0 |
| 1731084900 | 52.82 | -4.36 | -7.63 | 52.82 | 52.82 | 52.82 | 1 |
| 1730998500 | 57.18 | 0 | 0.00 | 57.18 | 57.18 | 57.18 | 0 |
| 1730912100 | 57.18 | 7.17 | 14.34 | 57.18 | 57.18 | 57.18 | 67 |
| 1730825700 | 50.01 | -1.46 | -2.84 | 50.01 | 50.01 | 50.01 | 2 |
| 1730739300 | 51.47 | -1.02 | -1.94 | 51.17 | 51.47 | 51.17 | 111 |
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
