XNYS
Datos históricos de CVS Health Corp.
CVS Health Corp. · CVS
$86.47
▲ +0.31 (+0.36%)
Última operación · 10/10/2026, 17:19:28 UTC
- Variación en el periodo
- +10.6%
- Máximo
- US$110.68
- 22 de julio de 2026
- Mínimo
- US$69.51
- 30 de marzo de 2026
- Volumen medio diario
- 8.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 85.90 | 88.86 | 85.80 | 86.16 | −1.87% | 11.65 M |
| 8 oct 2026 | 87.86 | 88.50 | 86.82 | 87.80 | −0.17% | 7.83 M |
| 7 oct 2026 | 87.05 | 89.93 | 87.00 | 87.95 | +1.76% | 8.47 M |
| 6 oct 2026 | 86.80 | 87.08 | 85.53 | 86.43 | −0.67% | 11.04 M |
| 5 oct 2026 | 86.69 | 87.51 | 86.33 | 87.01 | +0.64% | 12.01 M |
| 2 oct 2026 | 85.25 | 87.15 | 85.25 | 86.46 | +1.48% | 10.46 M |
| 1 oct 2026 | 85.48 | 86.26 | 84.23 | 85.20 | −0.57% | 6.56 M |
| 30 sep 2026 | 87.04 | 87.44 | 85.42 | 85.69 | −1.62% | 8.38 M |
| 29 sep 2026 | 87.20 | 87.56 | 86.36 | 87.10 | −0.85% | 7.15 M |
| 28 sep 2026 | 89.51 | 90.02 | 87.83 | 87.85 | −1.44% | 7.9 M |
| 25 sep 2026 | 85.35 | 89.35 | 84.70 | 89.13 | +4.80% | 15.77 M |
| 24 sep 2026 | 85.83 | 86.01 | 84.50 | 85.05 | −0.94% | 7.38 M |
| 23 sep 2026 | 86.70 | 86.98 | 85.67 | 85.86 | −1.42% | 7.32 M |
| 22 sep 2026 | 87.69 | 88.28 | 86.68 | 87.10 | −0.57% | 8.71 M |
| 21 sep 2026 | 88.73 | 88.91 | 87.19 | 87.60 | −1.40% | 10.14 M |
| 18 sep 2026 | 90.09 | 90.48 | 88.15 | 88.84 | −1.58% | 21.88 M |
| 17 sep 2026 | 92.00 | 92.14 | 90.17 | 90.27 | −1.58% | 7.43 M |
| 16 sep 2026 | 94.46 | 94.95 | 91.44 | 91.72 | −2.93% | 7.24 M |
| 15 sep 2026 | 95.74 | 95.75 | 93.84 | 94.49 | −1.11% | 5 M |
| 14 sep 2026 | 95.44 | 96.01 | 95.28 | 95.55 | +0.94% | 4.45 M |
| 11 sep 2026 | 95.78 | 96.41 | 93.91 | 94.66 | −0.66% | 4.38 M |
| 10 sep 2026 | 96.01 | 97.32 | 94.88 | 95.29 | −0.09% | 3.88 M |
| 9 sep 2026 | 97.39 | 97.98 | 92.79 | 95.38 | −0.72% | 6.11 M |
| 8 sep 2026 | 95.83 | 96.73 | 95.24 | 96.07 | −0.69% | 4.2 M |
| 4 sep 2026 | 96.59 | 97.69 | 96.29 | 96.74 | −0.47% | 4.5 M |
| 3 sep 2026 | 97.10 | 98.07 | 95.67 | 97.20 | −0.03% | 4.78 M |
| 2 sep 2026 | 97.82 | 98.50 | 96.90 | 97.23 | −0.38% | 5.4 M |
| 1 sep 2026 | 94.99 | 97.61 | 94.68 | 97.60 | +3.93% | 8.61 M |
| 31 ago 2026 | 93.22 | 94.37 | 92.85 | 93.91 | +0.91% | 10.68 M |
| 28 ago 2026 | 93.40 | 93.93 | 93.01 | 93.06 | +0.15% | 3.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.