Italia markets close in 34 minutes

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,83+0,23 (+1,28%)
In data: 10:56AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,5217,9517,4917,8317,831.908.228
25 apr 202417,7417,8917,5317,6017,607.850.500
24 apr 202417,8117,9817,6217,8117,8110.269.700
23 apr 202418,1318,4618,0318,0518,057.297.000
22 apr 202418,3318,3518,0018,2218,227.640.600
19 apr 202417,5818,2817,5618,2418,2410.863.100
18 apr 202417,6817,7317,5117,5917,596.754.800
17 apr 202417,7717,8617,5317,6317,637.699.300
16 apr 202417,6617,8317,5417,6417,648.548.400
15 apr 202417,9018,1717,5417,6517,6510.502.000
12 apr 202417,9417,9817,7017,8517,8512.532.100
11 apr 202418,0518,1817,7618,0818,0813.674.000
10 apr 202418,7818,7917,8618,0218,0224.397.400
09 apr 202419,2219,3819,0719,1819,1811.107.000
08 apr 202419,2019,4819,0419,1619,1611.578.400
05 apr 202418,8119,2418,6319,1319,139.994.700
04 apr 202418,5919,0818,5218,9818,9814.574.400
03 apr 202418,7519,1718,4918,5018,5021.358.500
02 apr 202419,5519,6218,6718,7218,7228.791.400
01 apr 202421,5721,7419,5019,5419,5436.186.100
28 mar 202420,6022,0520,5521,6921,6932.886.800
27 mar 202420,6221,0920,5821,0221,0212.394.400
26 mar 202420,3020,6520,2920,5120,5110.183.300
25 mar 202420,6721,0620,5720,6320,6310.464.100
22 mar 202420,8621,0520,5720,5820,588.219.000
21 mar 202421,0121,1520,7220,8020,807.845.600
20 mar 202420,6321,1520,5521,0921,097.706.200
19 mar 202420,5520,9220,5520,7120,718.648.500
18 mar 202420,6820,9420,5320,6920,697.081.100
15 mar 202420,5721,0920,5120,8220,8215.862.200
14 mar 202420,9121,0620,4620,6220,6210.760.900
13 mar 202420,9221,4220,9121,0521,058.151.000
12 mar 202421,6821,7421,1721,2821,286.887.700
11 mar 202421,1321,8021,0721,5421,549.877.600
08 mar 202421,0121,3320,8321,1621,169.315.800
07 mar 202421,0121,2320,7820,9420,946.352.100
06 mar 202421,1221,1820,7620,8920,897.359.300
05 mar 202420,5221,2220,4221,0121,0110.501.100
04 mar 202421,2421,3820,5520,5820,5810.809.000
01 mar 202421,1921,6220,9121,4921,497.499.500
29 feb 202421,2821,4021,0621,2621,2611.555.000
28 feb 202421,5521,6821,0821,1621,168.841.200
27 feb 202421,0921,6321,0121,6321,639.055.000
26 feb 202421,5821,5820,9620,9920,9913.650.200
23 feb 202421,5021,9321,4121,7321,7331.886.700
22 feb 202421,6221,6521,2021,5721,5711.972.600
21 feb 202421,7021,8721,4021,7521,7515.247.400
20 feb 202421,7722,4721,7622,3122,3110.856.500
16 feb 202421,9922,1121,7821,9821,9810.214.800
16 feb 20240.25 Dividendo
15 feb 202421,6222,3821,6222,2922,048.139.300
14 feb 202421,6021,9321,4221,5421,309.077.500
13 feb 202422,5522,5521,3421,5521,3114.710.900
12 feb 202422,3522,9622,2522,6322,388.903.000
09 feb 202422,5222,6322,1622,2421,998.947.700
08 feb 202422,8122,9222,4722,5422,298.030.900
07 feb 202423,2523,7722,7822,8122,559.146.300
06 feb 202422,1223,1622,0123,1122,8510.286.300
05 feb 202422,4622,5221,8022,1621,9112.111.100
02 feb 202423,0423,0722,4722,6422,3911.315.000
01 feb 202422,7123,3522,2923,2522,9914.326.600
31 gen 202422,8423,3222,4722,5722,3260.298.100
30 gen 202422,5823,0022,4222,7622,5011.689.100
29 gen 202422,8522,8622,3322,7222,4712.197.400
26 gen 202423,1723,4322,7822,8522,5910.150.200
25 gen 202422,5223,1222,0723,1122,8514.707.700
24 gen 202422,8822,9422,2922,3722,129.246.400
23 gen 202422,7422,9922,2422,5822,3310.346.800
22 gen 202422,0122,6221,7622,5622,3110.663.600
19 gen 202422,0622,1721,5822,0021,7513.725.300
18 gen 202422,0922,2021,7222,1521,9012.751.500
17 gen 202422,6322,7922,0322,1721,9213.067.900
16 gen 202423,1723,2222,6822,8722,6113.652.600
12 gen 202423,9724,2023,1823,2723,0117.439.100
11 gen 202424,5024,9323,9824,0323,7615.428.100
10 gen 202425,3125,3324,4424,6824,4015.365.200
09 gen 202425,5025,6324,8325,3625,0817.941.700
08 gen 202424,7725,8724,5025,6325,3424.038.200
05 gen 202424,1625,0123,5225,0124,7325.898.900
04 gen 202424,1924,3022,5824,2623,9960.606.700
03 gen 202426,3826,4125,4725,5725,2821.928.200
02 gen 202426,0727,0525,9126,6526,3512.587.800
29 dic 202326,4426,6325,7526,1125,8210.853.300
28 dic 202326,5927,0226,3926,6026,307.899.900
27 dic 202326,7226,7626,4626,6426,348.265.500
26 dic 202326,2826,7326,2026,6126,3110.181.100
22 dic 202326,0426,5725,8026,2225,939.776.300
21 dic 202325,5726,1825,4426,0625,7710.668.500
20 dic 202326,0126,2325,3925,4025,1210.335.700
19 dic 202325,0026,0824,9726,0325,7412.503.500
18 dic 202325,2625,3124,7424,9824,7011.156.200
15 dic 202325,4125,6724,9325,2024,9222.315.200
14 dic 202325,0025,8724,9425,1424,8623.083.600
13 dic 202322,8824,6622,6224,6324,3519.152.300
12 dic 202323,0023,6722,6022,9322,6718.757.000
11 dic 202323,4323,6722,5023,0022,7418.268.000
08 dic 202322,9523,4222,7223,1622,9017.559.000
07 dic 202321,5023,2621,3222,9122,6527.065.900
06 dic 202320,5821,6620,4021,3821,1414.124.800
05 dic 202320,7320,8320,4020,5120,288.932.200
*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...