MCK - McKesson Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023386,13391,49385,31390,16390,16745.300
01 giu 2023392,30393,86388,04389,23389,23839.600
31 mag 2023377,45391,60373,28390,84390,842.427.500
31 mag 20230.54 Dividendo
30 mag 2023383,89390,52381,78384,27383,73944.200
26 mag 2023394,38397,59387,53387,95387,40800.000
25 mag 2023395,17397,13390,08395,39394,83674.800
24 mag 2023394,84397,40392,19396,43395,87883.800
23 mag 2023395,28397,37391,71393,14392,59716.400
22 mag 2023398,30399,46392,75396,43395,87757.300
19 mag 2023400,00401,41396,67397,67397,11848.000
18 mag 2023400,50400,50393,94397,86397,30748.600
17 mag 2023397,61401,53394,88400,96400,401.124.500
16 mag 2023391,15396,61390,79396,04395,48860.200
15 mag 2023389,87391,61386,92391,15390,60616.400
12 mag 2023392,77392,89388,42389,97389,421.027.200
11 mag 2023394,25396,74390,82392,05391,501.456.200
10 mag 2023386,04396,75386,02394,46393,911.244.800
09 mag 2023386,07399,91383,01388,72388,172.170.600
08 mag 2023365,18369,74364,09368,56368,041.191.200
05 mag 2023356,89367,86355,60365,87365,361.431.200
04 mag 2023353,64357,48352,34355,04354,541.041.700
03 mag 2023362,64363,27354,21354,42353,92809.000
02 mag 2023353,25362,30353,25361,00360,491.468.200
01 mag 2023365,16365,16353,68354,01353,511.420.000
28 apr 2023362,83366,00362,11364,24363,73918.000
27 apr 2023358,61365,32356,85363,81363,301.211.500
26 apr 2023360,75363,24356,96359,24358,74750.200
25 apr 2023362,90364,99361,90363,29362,78994.900
24 apr 2023359,93362,89358,64361,92361,41565.900
21 apr 2023362,71363,04358,09359,86359,35660.000
20 apr 2023355,42359,35354,40359,27358,77692.500
19 apr 2023360,09360,93354,19355,55355,05782.200
18 apr 2023363,92364,32359,03360,26359,75690.200
17 apr 2023361,18363,36357,90363,28362,77805.000
14 apr 2023364,84366,07360,07362,00361,491.546.200
13 apr 2023363,17367,38362,76364,32363,811.029.000
12 apr 2023364,91366,13359,89362,56362,05804.400
11 apr 2023370,56371,67365,28366,17365,66848.400
10 apr 2023369,85371,40365,69370,77370,25765.100
06 apr 2023375,06376,19369,67370,09369,57667.800
05 apr 2023365,70373,86364,42373,17372,651.176.100
04 apr 2023362,00364,07360,16362,99362,48894.400
03 apr 2023358,58365,01356,96363,77363,261.015.400
31 mar 2023359,69361,50355,23356,05355,55840.300
30 mar 2023358,00358,56354,20357,78357,28819.500
29 mar 2023355,18358,09354,55357,16356,66795.200
28 mar 2023349,72356,03349,66354,48353,98884.600
27 mar 2023350,20351,15347,45349,40348,91588.300
24 mar 2023335,16347,44334,79346,56346,071.011.800
23 mar 2023339,93340,85335,07335,83335,36859.500
22 mar 2023347,49349,83341,74341,82341,34589.600
21 mar 2023347,40348,64344,29347,47346,98767.600
20 mar 2023341,16346,98340,15345,25344,76889.300
17 mar 2023339,26340,06335,29339,35338,872.415.200
16 mar 2023332,40340,28332,40339,92339,44753.600
15 mar 2023333,52336,09331,75335,35334,88734.200
14 mar 2023338,00339,30333,23336,50336,03918.600
13 mar 2023334,20342,64333,89335,40334,93839.800
10 mar 2023336,45342,83334,78336,20335,731.040.100
09 mar 2023339,98340,27333,26335,97335,501.057.800
08 mar 2023338,00339,29336,13338,28337,80976.900
07 mar 2023348,16348,83336,54337,33336,861.720.900
06 mar 2023344,61347,93341,20347,89347,401.545.400
03 mar 2023348,55349,95342,93345,67345,181.488.700
02 mar 2023351,71351,88346,22347,34346,85960.200
01 mar 2023348,33352,13347,35351,75351,26719.500
28 feb 2023353,93354,63347,80349,81349,321.275.800
28 feb 20230.54 Dividendo
27 feb 2023360,09360,95353,82355,35354,31757.400
24 feb 2023360,00360,79355,88359,14358,09653.400
23 feb 2023361,00364,95355,66360,33359,281.156.700
22 feb 2023361,78363,14360,00360,70359,65509.900
21 feb 2023366,72368,09361,39361,51360,45851.800
17 feb 2023363,70368,94363,12366,86365,79830.300
16 feb 2023363,00366,29360,99363,75362,69590.100
15 feb 2023364,76366,18362,95363,64362,58864.900
14 feb 2023367,96370,23365,75365,85364,78839.000
13 feb 2023368,42369,43366,04366,96365,89630.500
10 feb 2023364,28369,63364,28368,07366,99919.600
09 feb 2023367,89369,99362,26362,36361,301.016.800
08 feb 2023363,61369,89363,33366,68365,61761.000
07 feb 2023357,70364,54355,73363,61362,55953.400
06 feb 2023364,02367,00357,64358,13357,081.335.400
03 feb 2023367,22373,03361,54362,58361,521.320.500
02 feb 2023376,00381,30355,53366,48365,412.692.000
01 feb 2023374,69378,75369,44370,98369,901.739.100
31 gen 2023378,06380,06373,63378,68377,571.252.400
30 gen 2023379,72383,25378,39378,69377,58674.800
27 gen 2023385,24387,57378,48379,20378,09750.800
26 gen 2023376,99384,14375,09384,12383,00858.200
25 gen 2023376,04380,96375,93376,05374,95985.400
24 gen 2023375,90377,24368,42376,50375,40919.000
23 gen 2023378,35381,05374,90375,03373,931.132.100
20 gen 2023380,17380,46374,62378,04376,941.326.700
19 gen 2023378,47379,97375,83378,72377,61790.200
18 gen 2023381,93384,43378,28378,40377,29734.300
17 gen 2023381,81385,36381,10383,47382,35803.700
13 gen 2023379,63384,24379,60381,81380,69701.800
12 gen 2023379,56383,06377,60380,84379,73756.000
*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...