Italia markets open in 21 minutes

Cencora, Inc. (COR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
224,11-2,63 (-1,16%)
Alla chiusura: 04:00PM EDT
224,11 0,00 (0,00%)
Dopo ore: 05:25PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024227,72228,25223,62224,11224,112.401.800
07 mag 2024224,31226,89224,31226,74226,741.899.100
06 mag 2024225,43226,09223,19224,04224,041.582.700
03 mag 2024223,63224,86222,20223,95223,952.222.000
02 mag 2024228,49228,79224,32224,74224,742.042.100
01 mag 2024229,15231,55224,80229,20229,203.291.600
30 apr 2024239,78240,26238,00239,05239,051.589.300
29 apr 2024240,00240,86238,21239,93239,93912.000
26 apr 2024240,04241,36238,10240,88240,88972.800
25 apr 2024239,03241,05238,25239,76239,76831.200
24 apr 2024237,59238,79235,84237,95237,95926.800
23 apr 2024237,43238,72236,25237,69237,691.430.900
22 apr 2024236,00239,01234,73236,85236,852.287.100
19 apr 2024238,68239,91236,98239,13239,131.411.200
18 apr 2024239,40239,40235,39237,30237,301.443.300
17 apr 2024239,22239,26236,24238,62238,621.028.600
16 apr 2024237,48239,77236,62238,26238,261.981.500
15 apr 2024236,35236,82234,17234,21234,21986.000
12 apr 2024235,00236,24233,10234,00234,00822.300
11 apr 2024238,44238,44235,27235,64235,64810.700
10 apr 2024238,29240,43237,62237,80237,80712.200
09 apr 2024241,22241,22236,81238,57238,57807.600
08 apr 2024242,20242,75240,35240,36240,36813.200
05 apr 2024242,72243,82241,88243,22243,22744.600
04 apr 2024246,65246,65241,90242,04242,041.026.900
03 apr 2024243,74246,75242,41245,80245,801.125.200
02 apr 2024242,50244,52241,67243,09243,09961.400
01 apr 2024242,38243,34240,25243,00243,00635.000
28 mar 2024244,64244,64239,79242,99242,991.574.300
27 mar 2024243,98244,68242,86244,64244,64674.300
26 mar 2024242,06244,06241,60242,80242,80829.200
25 mar 2024242,50243,31241,63242,06242,06703.300
22 mar 2024242,92243,59241,98242,50242,50720.800
21 mar 2024241,90243,64240,33242,33242,33801.300
20 mar 2024242,52243,83241,76241,87241,87967.400
19 mar 2024240,21242,60239,25242,35242,351.165.700
18 mar 2024238,12240,86237,34239,31239,311.122.400
15 mar 2024235,26238,34234,39238,23238,232.150.200
14 mar 2024235,93237,90234,99237,68237,681.280.200
13 mar 2024238,49239,04234,23234,77234,771.447.400
12 mar 2024237,66238,20236,18237,44237,44666.600
11 mar 2024236,64238,20236,57237,68237,68849.000
08 mar 2024237,29238,42236,70237,47237,47877.400
07 mar 2024236,11238,31234,69237,63237,631.341.600
06 mar 2024235,54236,54234,54234,68234,681.209.000
05 mar 2024236,22236,45234,44235,31235,311.422.500
04 mar 2024237,48240,44235,68235,80235,801.326.000
01 mar 2024236,76238,61235,33237,03237,031.169.800
29 feb 2024236,08236,61234,72235,60235,601.646.200
28 feb 2024236,94236,94233,88236,13236,131.065.400
27 feb 2024237,26237,77234,78236,51236,511.222.100
26 feb 2024239,04239,86237,61238,34238,341.553.500
23 feb 2024235,34238,07234,49237,27237,27975.200
22 feb 2024233,21236,52232,83234,40234,401.269.200
21 feb 2024233,92234,35232,09233,47233,471.109.700
20 feb 2024231,72234,46231,24232,36232,361.547.600
16 feb 2024233,80234,16231,12231,72231,721.076.500
15 feb 2024232,00234,64231,84233,08233,081.119.900
14 feb 2024231,19231,97229,65231,58231,581.197.400
13 feb 2024231,91232,04229,39231,19231,191.462.700
12 feb 2024229,88231,15228,41229,98229,981.282.800
09 feb 2024230,68231,65228,77230,69230,691.590.400
08 feb 2024233,50233,95228,32230,32230,322.744.900
08 feb 20240.51 Dividendo
07 feb 2024235,92239,38235,64237,67237,161.662.200
06 feb 2024236,35237,43233,24235,01234,512.251.000
05 feb 2024237,33237,67233,55234,21233,711.209.800
02 feb 2024237,23237,47234,17234,99234,491.267.200
01 feb 2024232,65237,03228,61236,92236,412.071.900
31 gen 2024228,00235,06228,00232,68232,183.511.700
30 gen 2024219,99220,81217,94220,53220,061.529.900
29 gen 2024217,96218,45216,81218,44217,97916.400
26 gen 2024219,18219,80217,17217,68217,21972.800
25 gen 2024218,12218,90215,30218,84218,371.063.900
24 gen 2024218,48218,82217,12217,38216,91977.100
23 gen 2024217,21218,74216,46217,85217,38890.900
22 gen 2024218,28219,87217,96218,16217,691.175.100
19 gen 2024221,01221,31218,06218,28217,811.401.100
18 gen 2024218,61221,10216,90220,79220,321.045.400
17 gen 2024219,00221,13218,23218,71218,242.151.700
16 gen 2024219,71220,74218,03219,00218,531.352.400
12 gen 2024219,39220,12218,29219,43218,961.309.300
11 gen 2024217,00219,42216,63218,93218,461.463.700
10 gen 2024214,02216,17213,01216,13215,671.605.200
09 gen 2024210,57213,68209,32213,62213,161.254.600
08 gen 2024212,00212,45208,58210,38209,931.138.600
05 gen 2024211,58212,11210,32211,36210,911.075.500
04 gen 2024208,83211,50207,63210,67210,221.139.900
03 gen 2024211,29212,83209,36210,33209,881.140.400
02 gen 2024205,00208,70204,53208,54208,091.248.000
29 dic 2023204,28205,53203,59205,38204,941.086.400
28 dic 2023204,99205,44203,23203,49203,05775.500
27 dic 2023203,66204,29203,27204,23203,79799.000
26 dic 2023202,70204,60202,43204,09203,65734.000
22 dic 2023202,98203,78202,26203,04202,60642.500
21 dic 2023200,59202,68199,82202,27201,84765.000
20 dic 2023202,69203,09199,75199,79199,361.141.300
19 dic 2023200,07202,06199,75201,88201,451.010.000
18 dic 2023201,76201,80199,37200,07199,641.076.800
15 dic 2023199,14200,62196,63200,33199,903.210.000
*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...