Italia markets closed

McKesson Corporation (MCK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
383,34+2,59 (+0,68%)
Alla chiusura: 01:01PM EST
382,81 -0,53 (-0,14%)
Dopo ore: 03:42PM EST
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 2022383,60387,03380,91383,34383,34330.400
23 nov 2022378,16381,53377,81380,75380,75739.700
22 nov 2022372,18379,36370,50377,73377,731.065.400
21 nov 2022369,42372,12367,20368,79368,79793.400
18 nov 2022369,02372,39366,13369,73369,73858.600
17 nov 2022361,81367,97360,27366,55366,55915.400
16 nov 2022355,89367,81355,89363,20363,201.244.800
15 nov 2022358,22359,10348,72353,68353,681.416.600
14 nov 2022358,85368,05357,21361,08361,081.219.200
11 nov 2022364,30365,53341,31356,21356,213.030.900
10 nov 2022391,02392,40366,30370,32370,321.928.300
09 nov 2022390,69394,72385,81386,22386,22896.500
08 nov 2022393,80394,70388,32390,77390,771.242.900
07 nov 2022395,19399,23392,36395,80395,80573.600
04 nov 2022397,68401,78386,35396,65396,651.247.300
03 nov 2022387,78401,64383,29397,58397,581.211.500
02 nov 2022382,03399,42380,00389,79389,791.626.100
01 nov 2022388,00389,60381,29382,04382,041.518.900
31 ott 2022392,47394,11388,44389,37389,371.145.500
28 ott 2022389,45396,00388,08394,72394,72885.700
27 ott 2022386,93389,54385,01388,07388,07971.300
26 ott 2022387,07389,64383,93385,41385,41997.500
25 ott 2022377,40383,79377,40382,43382,43927.200
24 ott 2022374,93381,53373,95379,11379,111.118.200
21 ott 2022357,99372,19356,52370,64370,641.032.900
20 ott 2022361,44361,95357,55359,19359,19680.500
19 ott 2022361,27366,77358,67360,66360,66794.200
18 ott 2022358,96362,82355,66360,88360,88866.500
17 ott 2022354,62356,57353,16354,49354,49835.100
14 ott 2022356,19357,93348,97352,65352,65726.800
13 ott 2022340,51355,32339,16354,47354,471.196.700
12 ott 2022353,19355,08345,36345,39345,39793.700
11 ott 2022345,62355,99345,00351,55351,55688.700
10 ott 2022347,13350,75346,65347,32347,32599.200
07 ott 2022347,92350,15345,09346,68346,68679.200
06 ott 2022352,99355,02350,60350,89350,89585.900
05 ott 2022353,16357,44351,27354,37354,37499.200
04 ott 2022348,72356,06346,07355,36355,36877.300
03 ott 2022342,10348,34339,34346,74346,74763.700
30 set 2022343,36346,57339,50339,87339,87859.300
29 set 2022349,07349,07338,49342,00342,00659.300
28 set 2022348,25351,00341,04348,94348,941.108.700
27 set 2022345,40349,50341,14341,47341,47935.900
26 set 2022340,75345,41340,30342,88342,88710.200
23 set 2022344,63344,90338,25343,27343,27815.200
22 set 2022345,73349,97344,01346,96346,961.111.800
21 set 2022348,83353,69345,20345,47345,47770.500
20 set 2022346,75348,19342,71345,56345,56669.400
19 set 2022343,13349,68340,10348,95348,951.136.000
16 set 2022339,71347,35338,48346,25346,252.104.600
15 set 2022343,94344,07337,18341,02341,02973.300
14 set 2022348,12348,82338,38341,40341,401.538.900
13 set 2022360,00360,00347,25347,89347,891.137.600
12 set 2022366,65369,53361,68363,73363,731.011.200
09 set 2022370,86371,01365,96366,21366,21995.500
08 set 2022367,21371,81366,09370,16370,16917.800
07 set 2022360,72367,61357,31366,96366,96799.800
06 set 2022364,00367,94358,78360,80360,801.106.800
02 set 2022365,36370,90362,79363,82363,82947.400
01 set 2022366,93369,34361,04363,83363,831.365.400
31 ago 2022363,42369,59362,78367,00367,001.579.400
31 ago 20220.54 Dividendo
30 ago 2022363,79364,96358,07364,01363,471.102.700
29 ago 2022354,42367,04351,11363,02362,481.027.300
26 ago 2022366,78367,96356,71356,79356,26680.200
25 ago 2022364,03367,20362,19366,89366,35967.100
24 ago 2022364,36365,41362,05363,22362,68774.100
23 ago 2022367,34368,18363,77364,02363,48558.900
22 ago 2022369,19371,98367,25368,12367,57959.300
19 ago 2022370,00373,00367,01371,01370,46875.900
18 ago 2022368,08369,43364,34368,56368,01653.900
17 ago 2022372,06373,77366,74367,37366,83876.300
16 ago 2022370,32375,23370,32373,84373,29635.400
15 ago 2022364,09371,92361,67371,45370,90954.300
12 ago 2022358,37365,40357,46365,20364,66769.500
11 ago 2022359,10363,19357,81358,76358,231.114.900
10 ago 2022356,65359,97355,04359,61359,08952.100
09 ago 2022350,00358,64349,57354,77354,241.300.800
08 ago 2022346,95349,86344,44347,38346,861.189.600
05 ago 2022336,62346,98336,62346,69346,181.166.600
04 ago 2022336,54348,49336,54337,81337,311.428.500
03 ago 2022336,05338,93326,19327,10326,611.361.200
02 ago 2022344,73345,15334,33335,09334,59973.900
01 ago 2022340,05346,30340,05342,42341,91859.900
29 lug 2022339,69342,37337,51341,58341,07835.800
28 lug 2022338,75342,54334,26340,12339,62711.900
27 lug 2022336,73340,53331,47339,62339,12759.900
26 lug 2022338,09339,79336,87337,67337,17709.900
25 lug 2022332,69341,65332,64336,20335,701.333.000
22 lug 2022330,32333,42327,83330,44329,95835.300
21 lug 2022325,44328,38322,84327,81327,32734.800
20 lug 2022329,47330,89322,82326,60326,12679.100
19 lug 2022327,65331,83325,90329,97329,48774.500
18 lug 2022330,87330,87324,80326,03325,55584.000
15 lug 2022330,26330,86327,55330,00329,51763.600
14 lug 2022319,03327,32315,78326,49326,01930.100
13 lug 2022324,42328,55321,70325,18324,70735.800
12 lug 2022327,88333,07325,60327,38326,89740.000
11 lug 2022329,52335,57327,03328,81328,32851.900
08 lug 2022320,96334,54320,13331,20330,711.353.500
*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...