Italia markets open in 1 hour 31 minutes

McKesson Corporation (MCK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
586,11+6,51 (+1,12%)
Alla chiusura: 04:00PM EDT
586,48 +0,37 (+0,06%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024580,00587,23578,30586,11586,11495.500
05 giu 2024574,41579,83573,05579,60579,60480.900
04 giu 2024571,50574,70569,27573,73573,73488.600
03 giu 2024565,78574,51565,78573,16573,161.055.900
03 giu 20240.62 Dividendo
31 mag 2024560,99570,59558,94569,59568,971.165.400
30 mag 2024559,23564,93558,40560,96560,35599.100
29 mag 2024550,00560,09547,79558,89558,281.037.500
28 mag 2024557,40557,68547,01549,26548,661.144.600
24 mag 2024559,34563,86558,09560,73560,12512.300
23 mag 2024558,09564,22557,78558,03557,42695.200
22 mag 2024551,45560,68548,81557,38556,77743.900
21 mag 2024564,26565,00552,18552,39551,79876.800
20 mag 2024565,00566,16558,20564,00563,39576.300
17 mag 2024559,45564,87557,93564,52563,91575.700
16 mag 2024553,17558,42552,58555,76555,16758.500
15 mag 2024548,73555,63548,73551,56550,96539.600
14 mag 2024554,60556,74549,83551,58550,98626.000
13 mag 2024558,70563,36553,58554,61554,01683.300
10 mag 2024556,27560,49556,13559,91559,30636.900
09 mag 2024543,89556,46543,89555,12554,52977.400
08 mag 2024552,31566,01538,62543,61543,021.378.600
07 mag 2024533,55546,63533,52545,75545,16984.400
06 mag 2024531,24534,63530,80533,41532,83642.700
03 mag 2024530,00530,00520,49528,86528,28866.900
02 mag 2024529,65533,80524,89530,27529,69823.300
01 mag 2024532,30535,10518,27531,10530,521.170.800
30 apr 2024536,18539,19533,75537,21536,63795.100
29 apr 2024542,62543,25535,52536,09535,511.209.200
26 apr 2024537,99544,81534,68543,30542,71654.700
25 apr 2024538,19542,30534,72539,94539,35635.600
24 apr 2024531,64537,15529,28535,42534,84583.500
23 apr 2024528,69532,86527,89532,00531,42490.800
22 apr 2024525,00533,22517,82527,32526,75893.500
19 apr 2024520,01525,83517,01524,83524,26645.500
18 apr 2024528,42528,42514,88518,81518,25631.200
17 apr 2024530,62532,00524,27525,92525,35538.000
16 apr 2024528,67531,21525,57528,35527,77362.600
15 apr 2024524,00529,41522,63522,68522,11372.100
12 apr 2024521,50527,99521,50523,01522,44484.400
11 apr 2024530,51530,51522,65523,37522,80486.300
10 apr 2024529,52538,04529,25529,99529,41452.900
09 apr 2024532,86533,29518,42527,28526,71572.300
08 apr 2024535,02537,26531,02532,23531,65410.700
05 apr 2024537,08541,28533,16538,75538,16312.200
04 apr 2024542,65543,00533,67534,79534,21443.800
03 apr 2024535,44541,91534,75540,09539,50473.000
02 apr 2024532,65536,93531,06533,27532,69546.300
01 apr 2024536,27538,26531,09536,49535,91540.600
28 mar 2024540,00540,00535,25536,85536,27751.800
27 mar 2024538,35539,99531,26539,26538,67426.400
26 mar 2024533,00538,30531,67536,09535,51538.700
25 mar 2024533,32534,32531,52532,55531,97310.400
22 mar 2024534,83535,90529,99532,57531,99426.700
21 mar 2024530,00535,09526,67534,18533,60499.500
20 mar 2024535,65535,77529,50530,75530,17400.200
19 mar 2024531,94535,89529,61534,34533,76461.300
18 mar 2024532,44536,68528,56529,71529,13569.600
15 mar 2024524,55533,91524,36533,64533,061.365.600
14 mar 2024521,00530,90519,40529,36528,78753.200
13 mar 2024533,34533,34517,92520,21519,64860.100
12 mar 2024527,40531,45523,54531,24530,66516.500
11 mar 2024526,20527,13523,06526,66526,09591.300
08 mar 2024525,09528,46523,50527,41526,84678.800
07 mar 2024528,41529,42520,94528,48527,901.004.200
06 mar 2024529,43531,46525,04525,05524,48713.600
05 mar 2024537,26537,26524,47528,83528,25905.100
04 mar 2024526,43535,01524,65534,18533,60765.400
01 mar 2024523,51531,24522,74525,88525,31833.200
29 feb 2024522,86524,60519,17521,41520,841.421.300
29 feb 20240.62 Dividendo
28 feb 2024520,39524,02517,05523,68522,49475.200
27 feb 2024516,43524,69516,43518,98517,80623.600
26 feb 2024520,69522,82518,50519,20518,02651.900
23 feb 2024512,47516,97509,37516,24515,07687.200
22 feb 2024506,70515,18504,40510,30509,14630.300
21 feb 2024509,09509,09502,78507,42506,27524.100
20 feb 2024513,10517,77506,07506,74505,59650.900
16 feb 2024507,93512,48506,41511,06509,90739.000
15 feb 2024501,27508,80500,82505,68504,53720.000
14 feb 2024504,77506,03494,82501,20500,06698.200
13 feb 2024496,00507,03496,00504,77503,62838.700
12 feb 2024500,00500,46493,97494,48493,36579.600
09 feb 2024497,26504,31494,50501,35500,211.083.200
08 feb 2024505,01510,73488,29494,23493,112.289.000
07 feb 2024510,00519,75509,01516,98515,811.465.100
06 feb 2024511,08515,58504,39506,87505,72949.600
05 feb 2024507,86510,94502,26507,94506,79633.200
02 feb 2024503,78508,09502,03504,45503,30691.200
01 feb 2024497,62503,81487,34501,85500,71733.600
31 gen 2024494,74507,21494,74499,89498,751.073.200
30 gen 2024488,26490,23484,10490,02488,91590.300
29 gen 2024485,40488,33484,42486,46485,36496.800
26 gen 2024487,10487,96484,03485,27484,17370.800
25 gen 2024484,16486,43478,65486,33485,23742.600
24 gen 2024485,69488,01484,25485,00483,90496.500
23 gen 2024484,69486,78483,13485,37484,27582.800
22 gen 2024484,52490,13483,32487,32486,21777.000
19 gen 2024493,24494,30484,27484,60483,50876.300
18 gen 2024483,83494,76480,14493,00491,88789.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...