Italia markets closed

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
46,53+1,91 (+4,28%)
Alla chiusura: 04:00PM EST
46,50 -0,03 (-0,06%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202144,8646,5844,5146,5346,5312.770.700
02 dic 202144,2444,9943,6244,6244,625.758.500
01 dic 202145,3045,7043,6943,7243,726.257.600
30 nov 202146,0646,5144,4144,8044,8013.238.100
29 nov 202146,1146,5145,5046,0846,088.875.200
26 nov 202145,9146,1545,2945,9045,905.798.700
24 nov 202147,1347,3446,2646,6246,627.993.900
23 nov 202147,4747,9046,5047,3947,397.307.300
22 nov 202147,0048,0846,8047,3247,324.780.800
19 nov 202147,8947,9046,8546,9846,987.617.800
18 nov 202147,6247,9746,8547,8247,825.186.200
17 nov 202148,4048,6647,6247,8147,818.640.600
16 nov 202149,3349,3548,5348,5748,574.013.400
15 nov 202149,6949,9149,0549,2249,223.489.000
12 nov 202149,3949,8649,0249,5449,543.200.100
12 nov 20210.478 Dividendo
11 nov 202149,3949,9649,0849,9449,463.837.200
10 nov 202149,1749,7448,8848,9748,504.537.400
09 nov 202149,9550,0749,0249,1048,634.719.200
08 nov 202150,2850,9849,7249,9049,426.720.900
05 nov 202149,9050,2848,8650,2049,728.700.400
04 nov 202149,2849,5648,3449,5149,046.505.100
03 nov 202147,4049,4347,4049,2348,766.018.300
02 nov 202147,5447,7746,8547,7547,295.059.300
01 nov 202147,1047,6846,8147,3246,874.791.400
29 ott 202146,8647,2846,7747,0246,574.998.000
28 ott 202147,0847,3546,6647,1046,654.843.900
27 ott 202148,4548,4647,0947,1246,675.652.000
26 ott 202149,4049,4048,0248,3147,855.806.400
25 ott 202149,5049,8149,0949,2248,755.060.100
22 ott 202149,3049,9248,7449,0048,535.150.600
21 ott 202148,3049,1948,3049,1448,674.739.300
20 ott 202148,1048,6247,8848,3947,934.936.000
19 ott 202148,5948,5947,4848,0147,556.040.800
18 ott 202148,7148,7147,5948,4047,946.456.800
15 ott 202151,2151,6648,8048,9248,4511.852.700
14 ott 202147,4151,7845,2350,7750,2829.374.000
13 ott 202147,5847,6846,8147,2646,815.978.400
12 ott 202147,1547,8147,0747,4246,974.473.500
11 ott 202147,4048,2547,3847,4246,973.278.700
08 ott 202147,8647,9147,2447,3846,935.643.200
07 ott 202147,3648,2747,2447,8547,394.311.400
06 ott 202146,8647,2446,2246,9146,464.414.400
05 ott 202146,7447,2246,2747,0946,644.149.600
04 ott 202146,7647,4446,5246,6946,245.628.800
01 ott 202147,1347,2746,0646,8046,354.895.800
30 set 202148,7948,9346,9247,0546,606.449.400
29 set 202148,1050,8847,8548,7148,245.568.400
28 set 202148,7248,9948,0348,0947,636.323.800
27 set 202148,3549,2148,2948,8048,336.688.800
24 set 202148,6448,6748,2448,3147,853.457.200
23 set 202147,9548,8147,7548,4648,002.947.200
22 set 202148,5448,6847,9548,0147,553.896.300
21 set 202148,6049,1247,9148,0247,564.614.500
20 set 202149,0749,4047,8548,4047,945.325.500
17 set 202149,4849,7649,2049,6249,157.437.300
16 set 202150,1150,3549,3249,9449,465.413.100
15 set 202148,0850,1948,0850,1249,645.612.800
14 set 202149,3349,3848,1648,2247,764.939.300
13 set 202149,8750,2549,0849,1848,718.469.500
10 set 202150,8150,8549,4449,4548,985.549.700
09 set 202150,9150,9550,1150,5750,094.368.500
08 set 202151,2551,4150,8851,0950,602.823.700
07 set 202151,1151,3550,7051,0050,513.355.100
03 set 202151,5451,9351,2751,2950,803.338.000
02 set 202150,5051,8650,4151,7851,286.021.100
01 set 202150,7350,8149,4850,2949,815.212.400
31 ago 202148,4650,8748,3950,7550,2611.814.400
30 ago 202148,5848,8548,2948,6348,162.461.700
27 ago 202148,1048,7947,9548,4848,023.355.000
26 ago 202148,8148,8747,6847,8447,383.847.200
25 ago 202148,5248,8648,0348,6548,184.013.800
24 ago 202148,5848,6848,2848,3447,883.803.800
23 ago 202148,3948,8448,3048,5148,053.480.800
20 ago 202147,5048,3647,1648,3047,843.285.100
19 ago 202148,3848,4247,4147,5547,095.501.600
19 ago 20210.478 Dividendo
18 ago 202149,1249,5548,9249,0248,085.022.500
17 ago 202149,0949,3348,6149,1448,203.846.100
16 ago 202149,1949,6148,9349,1448,204.639.100
13 ago 202149,3349,6249,0849,2948,343.769.100
12 ago 202150,0050,0749,0849,3248,373.631.100
11 ago 202148,7549,8548,4649,7248,767.754.200
10 ago 202147,6148,4947,4148,4347,504.977.400
09 ago 202147,2047,7647,0947,4446,534.226.100
06 ago 202147,1047,5046,8947,1046,195.731.400
05 ago 202146,8446,9546,3246,9346,034.940.700
04 ago 202146,4046,9246,1946,5445,655.784.000
03 ago 202146,9947,5346,5447,4946,584.153.700
02 ago 202147,4247,7746,7846,8345,934.118.400
30 lug 202146,9547,5046,9047,1546,249.694.300
29 lug 202147,5247,5346,9547,0446,143.084.600
28 lug 202146,8147,2546,5547,1146,203.333.800
27 lug 202146,9947,4946,7746,8245,925.121.300
26 lug 202146,5347,3346,5247,2546,344.056.600
23 lug 202146,7846,8746,2846,5345,643.742.600
22 lug 202146,5246,5946,1046,4945,603.519.000
21 lug 202146,2646,7546,0246,6745,778.544.400
20 lug 202145,7346,6545,4446,0645,176.194.300
19 lug 202145,9446,0945,0945,5844,707.601.200
*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...