CVS Health Corp

CVS
🏛️ 독일 →
64.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 64.47 64.47 64.47 64.47 0.0M
2025-09-26 63.81 64.11 63.81 64.11 0.0M
2025-09-25 65.04 65.35 64.93 65.21 0.0M
2025-09-24 64.70 65.51 64.70 65.51 0.0M
2025-09-23 63.52 64.74 63.52 64.74 0.0M
2025-09-22 63.49 63.67 63.22 63.67 0.0M
2025-09-19 63.07 63.53 63.07 63.53 0.0M
2025-09-18 62.89 62.89 62.54 62.54 0.0M
2025-09-17 62.00 63.17 62.00 63.17 0.0M
2025-09-16 62.27 62.33 62.04 62.04 0.0M
2025-09-15 63.74 63.91 63.74 63.75 0.0M
2025-09-12 63.55 63.87 63.55 63.87 0.0M
2025-09-11 63.19 63.33 63.19 63.33 0.0M
2025-09-10 60.82 61.10 60.82 61.00 0.0M
2025-09-09 59.57 61.41 59.57 60.95 0.0M
2025-09-08 62.90 62.90 59.99 59.99 0.0M
2025-09-05 62.95 63.17 62.95 63.17 0.0M
2025-09-04 62.76 62.76 62.76 62.76 0.0M
2025-09-03 63.57 63.75 63.37 63.37 0.0M
2025-09-02 62.31 62.31 62.31 62.31 0.0M
2025-09-01 62.24 62.54 62.24 62.28 0.0M
2025-08-29 61.68 61.94 61.67 61.94 0.0M
2025-08-28 61.59 61.62 61.59 61.62 0.0M
2025-08-27 61.45 61.45 61.45 61.45 0.0M
2025-08-26 61.12 61.35 61.12 61.24 0.0M
2025-08-25 60.79 60.79 60.79 60.79 0.0M
2025-08-22 61.53 61.53 61.53 61.53 0.0M
2025-08-21 60.61 60.61 60.50 60.50 0.0M
2025-08-20 60.85 61.15 60.85 61.15 0.0M
2025-08-19 59.93 59.93 59.93 59.93 0.0M
2025-08-18 59.00 60.37 59.00 60.37 0.0M
2025-08-15 57.97 57.97 57.97 57.97 0.0M
2025-08-14 56.32 57.02 56.32 57.02 0.0M
2025-08-13 55.91 55.91 55.91 55.91 0.0M
2025-08-12 55.83 55.83 55.83 55.83 0.0M
2025-08-11 56.23 56.56 55.92 55.92 0.0M
2025-08-08 54.44 54.58 54.44 54.48 0.0M
2025-08-07 54.30 54.30 54.30 54.30 0.0M
2025-08-06 54.65 55.27 54.65 55.27 0.0M
2025-08-05 53.22 55.02 53.06 55.02 0.0M
2025-08-04 53.94 53.94 53.94 53.94 0.0M
2025-08-01 54.37 54.37 54.06 54.06 0.0M
2025-07-31 55.16 58.42 53.83 53.83 0.0M
2025-07-30 51.87 53.58 51.79 53.58 0.0M
2025-07-29 51.61 52.52 51.48 52.52 0.0M
2025-07-28 51.87 52.15 51.87 51.94 0.0M
2025-07-25 50.27 50.27 50.27 50.27 0.0M
2025-07-24 52.42 52.67 52.42 52.66 0.0M
2025-07-23 52.02 52.02 52.02 52.02 0.0M
2025-07-22 52.37 52.37 52.37 52.37 0.0M
2025-07-21 53.18 53.77 53.18 53.77 0.0M
2025-07-18 54.43 54.43 53.00 53.00 0.0M
2025-07-17 54.82 54.91 54.13 54.13 0.0M
2025-07-16 54.80 54.80 54.80 54.80 0.0M
2025-07-15 54.97 54.97 54.97 54.97 0.0M
2025-07-14 55.30 55.30 55.30 55.30 0.0M
2025-07-11 56.03 56.03 56.03 56.03 0.0M
2025-07-10 56.56 56.98 56.56 56.98 0.0M
2025-07-09 57.03 57.03 56.43 56.43 0.0M
2025-07-08 56.72 57.06 56.72 57.06 0.0M
2025-07-07 56.94 56.94 56.94 56.94 0.0M
2025-07-04 57.15 57.15 57.15 57.15 0.0M
2025-07-03 56.44 56.78 56.43 56.78 0.0M
2025-07-02 58.93 58.96 58.09 58.09 0.0M
2025-07-01 58.36 58.36 58.36 58.36 0.0M
2025-06-30 58.33 58.33 58.33 58.33 0.0M
2025-06-27 58.17 58.50 58.17 58.50 0.0M
2025-06-26 56.76 58.09 56.76 58.09 0.0M
2025-06-25 58.05 58.05 58.05 58.05 0.0M
2025-06-24 57.65 57.76 57.65 57.76 0.0M
2025-06-23 57.70 57.70 57.70 57.70 0.0M
2025-06-20 57.85 57.85 57.85 57.85 0.0M
2025-06-19 58.16 58.16 57.94 57.94 0.0M
2025-06-18 58.20 58.20 58.20 58.20 0.0M
2025-06-17 58.11 58.22 58.06 58.06 0.0M
2025-06-16 58.31 58.73 58.31 58.73 0.0M
2025-06-13 56.78 58.50 56.59 58.50 0.0M
2025-06-12 56.81 56.81 56.81 56.81 0.0M
2025-06-11 56.08 56.08 56.08 56.08 0.0M
2025-06-10 55.87 56.07 55.87 56.07 0.0M
2025-06-09 55.55 56.07 55.55 56.07 0.0M
2025-06-06 55.06 55.92 55.06 55.92 0.0M
2025-06-05 55.58 55.93 55.58 55.93 0.0M
2025-06-04 55.68 55.90 55.68 55.85 0.0M
2025-06-03 55.50 55.50 55.50 55.50 0.0M
2025-06-02 55.71 55.98 55.36 55.36 0.0M
2025-05-30 55.30 55.30 55.30 55.30 0.0M
2025-05-29 55.60 55.60 55.60 55.60 0.0M
2025-05-28 54.07 55.77 54.07 55.77 0.0M
2025-05-27 53.28 54.21 53.28 54.21 0.0M
2025-05-26 53.55 53.55 53.55 53.55 0.0M
2025-05-23 53.06 53.07 53.06 53.07 0.0M
2025-05-22 53.89 53.90 53.41 53.41 0.0M
2025-05-21 55.48 55.48 55.48 55.48 0.0M
2025-05-20 55.56 55.83 55.56 55.83 0.0M
2025-05-19 55.60 55.60 55.60 55.60 0.0M
2025-05-16 53.81 55.74 53.81 55.74 0.0M
2025-05-15 53.04 53.04 52.72 52.72 0.0M
2025-05-14 54.12 54.28 54.03 54.03 0.0M
2025-05-13 58.12 58.12 55.59 55.59 0.0M
2025-05-12 58.50 58.50 58.50 58.50 0.0M
2025-05-09 60.30 60.33 60.30 60.33 0.0M
2025-05-08 59.27 59.27 59.27 59.27 0.0M
2025-05-07 58.21 58.81 58.21 58.81 0.0M
2025-05-06 59.02 59.50 59.02 59.50 0.0M
2025-05-05 59.25 59.25 59.25 59.25 0.0M
2025-05-02 61.30 61.50 59.63 59.63 0.0M
2025-04-30 56.95 57.44 56.95 57.44 0.0M
2025-04-29 56.93 56.98 56.93 56.98 0.0M
2025-04-28 57.36 57.63 57.36 57.63 0.0M
2025-04-25 58.12 58.12 57.67 57.67 0.0M
2025-04-24 57.60 57.60 57.11 57.11 0.0M
2025-04-23 57.44 57.44 57.44 57.44 0.0M
2025-04-22 55.93 56.51 55.93 56.30 0.0M
2025-04-17 60.53 60.53 55.36 58.73 0.0M
2025-04-16 60.12 60.12 60.12 60.12 0.0M
2025-04-15 60.75 61.39 60.75 61.25 0.0M
2025-04-14 61.05 61.54 61.05 61.54 0.0M
2025-04-11 61.19 61.19 60.14 60.33 0.0M
2025-04-10 63.52 63.52 61.70 61.70 0.0M
2025-04-09 59.79 61.50 59.79 61.49 0.0M
2025-04-08 61.60 62.00 61.60 62.00 0.0M
2025-04-07 55.22 55.46 55.22 55.46 0.0M
2025-04-04 60.52 61.05 59.61 59.61 0.0M
2025-04-03 60.17 60.83 59.20 60.80 0.0M
2025-04-02 62.82 62.82 62.82 62.82 0.0M
2025-04-01 62.41 62.46 62.41 62.46 0.0M
2025-03-31 61.74 61.74 61.74 61.74 0.0M
2025-03-28 62.55 62.55 62.37 62.38 0.0M
2025-03-27 62.33 62.33 62.17 62.17 0.0M
2025-03-26 61.39 61.39 61.39 61.39 0.0M
2025-03-25 62.46 62.46 61.73 61.73 0.0M
2025-03-24 61.98 61.98 61.98 61.98 0.0M
2025-03-21 63.21 63.21 63.21 63.21 0.0M
2025-03-20 62.16 62.16 62.16 62.16 0.0M
2025-03-19 61.80 62.15 61.80 62.15 0.0M
2025-03-18 60.89 62.00 60.89 61.98 0.0M
2025-03-17 60.12 60.12 60.12 60.12 0.0M
2025-03-14 60.68 60.68 60.68 60.68 0.0M
2025-03-13 59.41 59.47 59.41 59.47 0.0M
2025-03-12 59.59 59.59 59.36 59.36 0.0M
2025-03-11 59.69 59.69 59.37 59.37 0.0M
2025-03-10 60.89 61.20 60.58 61.20 0.0M
2025-03-07 60.11 60.11 60.11 60.11 0.0M
2025-03-06 60.95 60.95 60.45 60.45 0.0M
2025-03-05 60.70 60.70 60.70 60.70 0.0M
2025-03-04 61.76 61.76 61.37 61.37 0.0M
2025-03-03 62.94 62.94 61.54 61.54 0.0M
2025-02-28 61.97 62.27 61.97 62.27 0.0M
2025-02-27 60.90 62.26 60.90 62.26 0.0M
2025-02-26 60.59 60.60 60.59 60.60 0.0M
2025-02-25 60.04 60.04 60.01 60.01 0.0M
2025-02-24 60.29 60.29 60.29 60.29 0.0M
2025-02-21 61.93 62.48 59.30 60.92 0.0M
2025-02-20 63.58 63.58 62.27 62.27 0.0M
2025-02-19 62.55 62.55 62.53 62.53 0.0M
2025-02-18 62.58 63.65 62.58 63.65 0.0M
2025-02-17 62.61 62.92 62.61 62.77 0.0M
2025-02-14 63.18 63.36 62.67 62.67 0.0M
2025-02-13 60.83 64.13 60.61 64.13 0.0M
2025-02-12 52.96 61.48 52.96 61.48 0.0M
2025-02-11 52.55 52.76 52.55 52.76 0.0M
2025-02-10 52.36 52.36 51.93 51.93 0.0M
2025-02-07 52.17 52.40 52.17 52.40 0.0M
2025-02-06 53.45 53.86 52.29 52.29 0.0M
2025-02-05 54.02 54.02 53.21 53.21 0.0M
2025-02-04 54.20 54.22 54.20 54.22 0.0M
2025-02-03 54.59 54.89 54.09 54.89 0.0M
2025-01-31 54.51 54.69 53.99 54.66 0.0M
2025-01-30 54.74 54.74 53.79 53.79 0.0M
2025-01-29 54.99 54.99 54.99 54.99 0.0M
2025-01-28 53.53 55.00 53.53 55.00 0.0M
2025-01-27 51.73 53.00 51.73 53.00 0.0M
2025-01-24 51.34 51.34 51.19 51.20 0.0M
2025-01-23 50.47 51.83 50.47 51.83 0.0M
2025-01-22 51.00 51.00 50.50 50.50 0.0M
2025-01-21 51.46 51.46 50.70 50.70 0.0M
2025-01-20 50.97 51.04 50.96 50.96 0.0M
2025-01-17 50.47 51.40 50.47 51.40 0.0M
2025-01-16 50.60 50.92 49.89 49.89 0.0M
2025-01-15 50.00 50.23 50.00 50.23 0.0M
2025-01-14 50.58 50.58 50.12 50.12 0.0M
2025-01-13 47.48 50.43 47.48 50.43 0.0M
2025-01-10 45.11 46.88 45.11 46.88 0.0M
2025-01-09 44.73 45.26 44.73 45.26 0.0M
2025-01-08 44.22 44.42 44.22 44.36 0.0M
2025-01-07 44.12 44.39 44.12 44.19 0.0M
2025-01-06 44.50 44.95 44.44 44.95 0.0M
2025-01-03 42.96 44.60 42.96 44.60 0.0M
2025-01-02 43.51 43.83 43.21 43.32 0.0M