CVS Health Corporation (SNSE:CVSCL)
Chile · Delayed Price · Currency is CLP 85,943
-1,719 (-1.96%)
At close: Aug 18, 2026
SNSE:CVSCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 85,943.00 | 85,943.00 | 85,943.00 | 85,943.00 | 85,943.00 | -1.96% | - |
| Aug 17, 2026 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | - | - |
| Aug 14, 2026 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | - | - |
| Aug 13, 2026 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | - | - |
| Aug 12, 2026 | 85,810.00 | 85,810.00 | 85,810.00 | 87,662.00 | 87,662.00 | - | 519 |
| Aug 11, 2026 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | 87,662.00 | -10.05% | - |
| Aug 10, 2026 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | - | - |
| Aug 7, 2026 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | - | - |
| Aug 6, 2026 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | - | - |
| Aug 5, 2026 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | - | - |
| Aug 4, 2026 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | 97,456.00 | -3.52% | - |
| Aug 3, 2026 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | - | - |
| Jul 31, 2026 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | - | - |
| Jul 30, 2026 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | - | - |
| Jul 29, 2026 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | - | - |
| Jul 28, 2026 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | 101,010.00 | 0.61% | - |
| Jul 27, 2026 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | - | - |
| Jul 24, 2026 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | - | - |
| Jul 23, 2026 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | 0.62% | - |
| Jul 22, 2026 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | 99,778.17 | - | - |
| Jul 21, 2026 | 100,400.00 | 100,400.00 | 100,400.00 | 100,400.00 | 99,778.17 | 61.24% | - |
| Jul 20, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 17, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 15, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 14, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 13, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 10, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 9, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 8, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 7, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 6, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 3, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 2, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jul 1, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 30, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 26, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 25, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 24, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 23, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 22, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 19, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 18, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 17, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 16, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 15, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 12, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 11, 2026 | 88,690.00 | 88,690.00 | 88,690.00 | 62,268.00 | 61,882.34 | - | 6 |
| Jun 10, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 9, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |
| Jun 8, 2026 | 62,268.00 | 62,268.00 | 62,268.00 | 62,268.00 | 61,882.34 | - | - |