Premium
CVS Health DRN (CVSH34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.334018499486 | 38.92 | 39.13 | 37.71 | 3033 | 38.52997824 | DR |
| 4 | 0.32 | 0.83181700026 | 38.47 | 39.16 | 36.76 | 20600 | 38.75918248 | DR |
| 12 | 10.29 | 36.1052631579 | 28.5 | 39.16 | 27.47 | 7157 | 38.3953451 | DR |
| 26 | 4.14 | 11.9480519481 | 34.65 | 39.16 | 26.82 | 3908 | 37.87238434 | DR |
| 52 | -0.34 | -0.868898543317 | 39.13 | 40.21 | 26.82 | 2285 | 36.80396979 | DR |
| 156 | -8.81000071 | -18.5084045769 | 47.60000071 | 55 | 26.82 | 1848 | 39.17257401 | DR |
| 260 | 8.34999955 | 27.4310099427 | 30.44000045 | 60.80000091 | 26.82 | 1560 | 40.02303593 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456600 | 38.79 | 0.21 | 0.54 | 38.75 | 38.83 | 38.5 | 432 |
| 1743197400 | 38.58 | -0.38 | -0.98 | 38.61 | 38.61 | 38.48 | 300 |
| 1743111000 | 38.96 | 0.45 | 1.17 | 38.8 | 39.13 | 38.68 | 9229 |
| 1743024600 | 38.51 | 0.8 | 2.12 | 38.2 | 38.51 | 38.2 | 216 |
| 1742938200 | 37.71 | -1.26 | -3.23 | 38.92 | 38.92 | 37.71 | 4990 |
| 1742851740 | 38.97 | 0.2 | 0.52 | 39.16 | 39.16 | 38.96 | 671 |
| 1742592600 | 38.77 | 0.69 | 1.81 | 38.88 | 38.95 | 38.4 | 333990 |
| 1742506200 | 38.08 | 0 | 0.00 | 38.08 | 38.08 | 38.08 | 0 |
| 1742419800 | 38.08 | -0.12 | -0.31 | 38 | 38.08 | 38 | 192 |
| 1742333400 | 38.2 | 0.12 | 0.32 | 38.36 | 38.36 | 38.2 | 10 |
| 1742247000 | 38.08 | 0.44 | 1.17 | 38.08 | 38.08 | 38.08 | 1 |
| 1741987800 | 37.64 | 0.12 | 0.32 | 36.76 | 38.17 | 36.76 | 11 |
| 1741901340 | 37.52 | 0 | 0.00 | 37.52 | 37.52 | 37.52 | 0 |
| 1741814940 | 37.52 | -0.12 | -0.32 | 37.97 | 37.97 | 37.52 | 2 |
| 1741728600 | 37.64 | -0.55 | -1.44 | 38.58 | 38.58 | 37.64 | 41 |
| 1741642140 | 38.19 | 0.19 | 0.50 | 38.47 | 38.47 | 38.19 | 22 |
| 1741382940 | 38 | -0.86 | -2.21 | 38 | 38 | 38 | 85 |
| 1741296540 | 38.86 | 0.39 | 1.01 | 38.86 | 38.86 | 38.86 | 1 |
| 1741210140 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 13 |
| 1740778200 | 38.47 | 0.86 | 2.29 | 38.31 | 38.47 | 38.31 | 110 |
| 1740691740 | 37.61 | 0.77 | 2.09 | 37.77 | 37.79 | 37.59 | 250 |
| 1740605400 | 36.84 | 0.28 | 0.77 | 36.7 | 36.84 | 36.54 | 92 |
| 1740519000 | 36.56 | 0.44 | 1.22 | 36.42 | 36.91 | 35.98 | 15010 |
| 1740432540 | 36.12 | -0.08 | -0.22 | 36.8 | 36.8 | 36.12 | 13 |
| 1740173400 | 36.2 | -0.7 | -1.90 | 36.22 | 36.56 | 36.2 | 378 |
| 1740087000 | 36.9 | -0.82 | -2.17 | 37.79 | 37.79 | 36.9 | 140 |
| 1740000540 | 37.72 | 0.47 | 1.26 | 37.46 | 37.9 | 37.46 | 692 |
| 1739914140 | 37.25 | 0.54 | 1.47 | 37 | 37.25 | 36.9 | 463 |
| 1739827800 | 36.71 | 0.27 | 0.74 | 36.22 | 37.3 | 36.22 | 174 |
| 1739568600 | 36.44 | -1.96 | -5.10 | 38.6 | 38.6 | 36.44 | 1119 |
| 1739482140 | 38.4 | 1.77 | 4.83 | 36.55 | 38.69 | 36.46 | 1981 |
| 1739395740 | 36.63 | 5.16 | 16.40 | 34.4 | 36.72 | 34.4 | 1902 |
| 1739309400 | 31.47 | 0.27 | 0.87 | 31.47 | 31.47 | 31.47 | 20 |
| 1739222940 | 31.2 | 0.03 | 0.10 | 31.47 | 31.47 | 30.94 | 36 |
| 1738963740 | 31.17 | 0 | 0.00 | 31.17 | 31.17 | 31.17 | 0 |
| 1738877340 | 31.17 | -1.25 | -3.86 | 31.32 | 31.44 | 31.17 | 40 |
| 1738790940 | 32.42 | 0.19 | 0.59 | 32.61 | 32.61 | 32.42 | 323 |
| 1738704600 | 32.229999 | -0.13 | -0.40 | 32.36 | 32.46 | 32.229999 | 43 |
| 1738618200 | 32.36 | -0.59 | -1.79 | 32.95 | 33.13 | 32.36 | 40 |
| 1738358940 | 32.95 | -0.01 | -0.03 | 33 | 33 | 32.95 | 160 |
| 1738272540 | 32.96 | -0.28 | -0.84 | 32.97 | 33.229999 | 32.82 | 21 |
| 1738186200 | 33.24 | -0.11 | -0.33 | 33.58 | 33.58 | 33.24 | 70 |
| 1738099740 | 33.35 | 0.21 | 0.63 | 33.479999 | 33.479999 | 33.35 | 11 |
| 1738013340 | 33.14 | 1.1 | 3.43 | 32.61 | 33.509999 | 32.4 | 3843 |
| 1737754200 | 32.04 | 0.36 | 1.14 | 31.51 | 32.04 | 31.37 | 16 |
| 1737667740 | 31.68 | 0.15 | 0.48 | 31.93 | 32.2 | 31.68 | 3364 |
| 1737581400 | 31.53 | 0 | 0.00 | 31.53 | 31.53 | 31.53 | 0 |
| 1737495000 | 31.53 | -0.71 | -2.20 | 32.159999 | 33 | 31.53 | 148 |
| 1737408600 | 32.24 | 0.5 | 1.58 | 32.38 | 32.38 | 31.42 | 269 |
| 1737149400 | 31.74 | 0.48 | 1.54 | 31.85 | 31.98 | 31.4 | 197 |
| 1737062940 | 31.26 | 0.06 | 0.19 | 30.57 | 31.45 | 29.98 | 498 |
| 1736976540 | 31.2 | 0.21 | 0.68 | 31.56 | 31.56 | 31.2 | 45 |
| 1736890140 | 30.99 | -0.35 | -1.12 | 30.84 | 31.49 | 30.84 | 634 |
| 1736803740 | 31.34 | 2.22 | 7.62 | 29.54 | 31.5 | 29.54 | 3374 |
| 1736544540 | 29.12 | 0.72 | 2.54 | 28.38 | 29.12 | 28.38 | 143 |
| 1736458140 | 28.4 | 0.52 | 1.87 | 28.29 | 28.44 | 28.29 | 259 |
| 1736371740 | 27.88 | 0.13 | 0.47 | 27.88 | 28.2 | 27.88 | 130 |
| 1736285400 | 27.75 | -0.39 | -1.39 | 28.5 | 28.5 | 27.47 | 243 |
| 1736198940 | 28.14 | -0.12 | -0.42 | 27.77 | 28.66 | 27.77 | 63 |
| 1735939740 | 28.26 | 0.81 | 2.95 | 28.32 | 28.32 | 28.26 | 1821 |
| 1735853400 | 27.45 | 0.36 | 1.33 | 27.09 | 27.45 | 27.09 | 6 |
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
