Italia markets open in 3 hours 28 minutes

McKesson Corporation (MCK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
342,00-6,94 (-1,99%)
Alla chiusura: 04:04PM EDT
342,00 0,00 (0,00%)
Dopo ore: 04:59PM EDT
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 2022339,71347,35338,48346,25346,252.104.000
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
07 lug 2022323,06325,88321,00321,25320,77842.900
06 lug 2022321,83324,56318,01321,54321,061.214.700
05 lug 2022327,37328,74316,56322,38321,901.061.800
01 lug 2022325,70330,16320,65329,53329,04826.600
30 giu 2022325,43329,76323,15326,21325,731.215.800
29 giu 2022322,65329,67322,60328,06327,571.080.500
28 giu 2022327,47329,17319,67321,55321,07852.800
27 giu 2022323,10328,46321,67326,24325,76921.800
24 giu 2022317,06322,11310,37321,55321,073.739.500
23 giu 2022313,02315,15310,22314,66314,191.587.300
22 giu 2022307,00312,52305,59311,05310,591.126.900
21 giu 2022305,20309,82301,90309,38308,92998.000
17 giu 2022305,27306,04298,69300,57300,122.491.700
16 giu 2022305,39306,23299,28304,02303,571.458.900
15 giu 2022306,92311,28304,26307,68307,221.075.900
14 giu 2022306,93308,67304,15306,52306,071.064.200
13 giu 2022309,53311,94305,48306,99306,531.020.200
10 giu 2022308,79316,65308,49313,34312,88751.800
09 giu 2022314,56317,51311,99312,03311,57774.700
08 giu 2022320,58321,15313,76315,02314,55721.800
07 giu 2022320,09323,20317,25321,65321,17993.700
06 giu 2022316,42320,01313,02317,66317,19654.500
03 giu 2022318,59321,15315,26316,38315,91820.900
02 giu 2022321,95322,63309,10318,58318,111.338.200
01 giu 2022331,13332,99316,70322,21321,731.285.700
31 mag 2022330,69332,02325,84328,69328,202.216.100
31 mag 20220.47 Dividendo
27 mag 2022334,07336,68330,15334,96333,991.089.900
26 mag 2022332,80338,83329,19336,42335,451.177.600
25 mag 2022325,77334,42325,77333,48332,521.049.300
24 mag 2022326,90329,71322,16328,80327,85791.600
23 mag 2022326,28330,34324,00327,63326,68842.300
20 mag 2022319,76323,94316,11322,86321,931.335.100
19 mag 2022317,66320,88312,22319,13318,211.016.300
18 mag 2022331,50333,86319,23320,65319,73979.100
17 mag 2022331,43335,75327,14333,16332,201.064.000
16 mag 2022325,72331,45325,72327,83326,88705.700
13 mag 2022322,97326,27319,23324,24323,30853.600
12 mag 2022326,27327,05312,94322,01321,081.714.700
11 mag 2022331,45339,94330,79332,09331,131.240.700
*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...