CVS CAREMARK CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 19-07-2019 | 55,94 | -0,99 | 56,82 | 55,94 | -0,56 | 1.269.579 |
| 18-07-2019 | 56,50 | 0,48 | 56,67 | 55,48 | 0,27 | 1.308.696 |
| 17-07-2019 | 56,23 | -2,00 | 57,27 | 56,01 | -1,15 | 1.504.575 |
| 16-07-2019 | 57,38 | -0,10 | 57,49 | 56,88 | -0,06 | 1.079.262 |
| 15-07-2019 | 57,44 | -0,19 | 57,79 | 57,04 | -0,11 | 1.319.996 |
| 12-07-2019 | 57,55 | -0,72 | 58,47 | 57,34 | -0,42 | 1.807.816 |
| 11-07-2019 | 57,97 | 4,68 | 60,12 | 57,52 | 2,59 | 4.297.464 |
| 10-07-2019 | 55,38 | 1,00 | 55,49 | 54,65 | 0,55 | 965.302 |
| 09-07-2019 | 54,83 | -0,87 | 55,35 | 54,66 | -0,48 | 1.059.960 |
| 08-07-2019 | 55,31 | -0,47 | 55,39 | 54,76 | -0,26 | 1.128.199 |
| 05-07-2019 | 55,57 | 0,67 | 56,11 | 55,11 | 0,37 | 1.115.934 |
| 03-07-2019 | 55,20 | 0,73 | 55,83 | 55,01 | 0,40 | 1.119.505 |
| 02-07-2019 | 54,80 | -0,24 | 55,00 | 54,14 | -0,13 | 999.854 |
| 01-07-2019 | 54,93 | 0,81 | 55,99 | 54,65 | 0,44 | 1.403.898 |
| 28-06-2019 | 54,49 | -0,46 | 55,22 | 54,36 | -0,25 | 3.429.360 |
| 27-06-2019 | 54,74 | 1,94 | 55,00 | 53,95 | 1,04 | 1.439.254 |
| 26-06-2019 | 53,70 | 0,04 | 54,13 | 53,28 | 0,02 | 1.676.909 |
| 25-06-2019 | 53,68 | 1,02 | 53,78 | 52,90 | 0,54 | 1.405.295 |
| 24-06-2019 | 53,14 | -0,95 | 53,75 | 52,76 | -0,51 | 2.970.335 |
| 21-06-2019 | 53,65 | -0,41 | 54,00 | 53,24 | -0,22 | 4.610.943 |
| 20-06-2019 | 53,87 | -1,86 | 55,05 | 53,28 | -1,02 | 2.360.176 |
| 19-06-2019 | 54,89 | 0,42 | 55,38 | 54,68 | 0,23 | 1.243.913 |
| 18-06-2019 | 54,66 | 0,22 | 55,32 | 54,55 | 0,12 | 1.326.247 |
| 17-06-2019 | 54,54 | 0,68 | 54,70 | 53,93 | 0,37 | 1.195.489 |
| 14-06-2019 | 54,17 | -0,77 | 54,67 | 54,05 | -0,42 | 1.246.711 |
| 13-06-2019 | 54,59 | 1,73 | 54,64 | 53,71 | 0,93 | 1.222.434 |
| 12-06-2019 | 53,66 | -0,57 | 54,03 | 53,05 | -0,31 | 1.859.470 |
| 11-06-2019 | 53,97 | -1,93 | 55,07 | 53,80 | -1,06 | 1.846.224 |
| 10-06-2019 | 55,03 | 2,06 | 55,52 | 54,30 | 1,11 | 1.506.459 |
| 07-06-2019 | 53,92 | -0,35 | 54,57 | 53,82 | -0,19 | 1.399.308 |
| 06-06-2019 | 54,11 | 1,77 | 54,60 | 53,04 | 0,94 | 2.045.749 |
| 05-06-2019 | 53,17 | -2,65 | 55,05 | 53,03 | -1,45 | 2.149.793 |
| 04-06-2019 | 54,62 | 2,30 | 55,75 | 54,25 | 1,23 | 2.801.256 |
| 03-06-2019 | 53,39 | 1,95 | 53,70 | 52,48 | 1,02 | 2.002.837 |
| 31-05-2019 | 52,37 | -0,72 | 52,72 | 52,04 | -0,38 | 1.713.023 |
| 30-05-2019 | 52,75 | 0,44 | 52,96 | 52,29 | 0,23 | 1.403.603 |
| 29-05-2019 | 52,52 | -0,34 | 52,95 | 52,12 | -0,18 | 2.171.617 |
| 28-05-2019 | 52,70 | -0,70 | 53,24 | 52,59 | -0,37 | 4.966.180 |
| 24-05-2019 | 53,07 | 0,53 | 53,16 | 52,59 | 0,28 | 1.240.593 |
| 23-05-2019 | 52,79 | -1,71 | 53,28 | 52,35 | -0,92 | 1.858.556 |
