Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCK.US
539.94+4.52(+0.84%)(czas lokalny: 25.04.2024 16:00)Mckesson Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 531.64 | 537.15 | 529.04 | 535.42 | 418 139 | 0 |
23.04.2024 | 528.69 | 533.16 | 527.44 | 532.00 | 380 154 | 0 |
22.04.2024 | 525.00 | 533.41 | 517.82 | 527.32 | 893 491 | 0 |
19.04.2024 | 520.01 | 525.84 | 517.01 | 524.83 | 645 478 | 0 |
18.04.2024 | 528.42 | 528.69 | 514.88 | 518.81 | 631 236 | 0 |
17.04.2024 | 530.62 | 532.00 | 524.27 | 525.92 | 537 989 | 0 |
16.04.2024 | 528.67 | 531.21 | 525.55 | 528.35 | 362 604 | 0 |
15.04.2024 | 524.20 | 529.41 | 522.63 | 522.68 | 372 141 | 0 |
12.04.2024 | 521.50 | 527.99 | 521.50 | 523.01 | 484 363 | 0 |
11.04.2024 | 530.51 | 530.51 | 522.65 | 523.37 | 484 816 | 0 |
10.04.2024 | 529.52 | 538.04 | 527.67 | 529.99 | 452 918 | 0 |
09.04.2024 | 532.86 | 533.29 | 518.34 | 527.28 | 572 313 | 0 |
08.04.2024 | 535.02 | 538.12 | 531.02 | 532.23 | 410 675 | 0 |
05.04.2024 | 537.08 | 541.28 | 533.16 | 538.75 | 312 165 | 0 |
04.04.2024 | 542.65 | 543.00 | 533.67 | 534.79 | 443 743 | 0 |
03.04.2024 | 535.44 | 541.91 | 534.27 | 540.09 | 472 964 | 0 |
02.04.2024 | 532.65 | 536.93 | 531.06 | 533.27 | 543 562 | 0 |
01.04.2024 | 536.27 | 538.37 | 531.09 | 536.49 | 497 463 | 0 |
28.03.2024 | 540.00 | 536.85 | 536.85 | 536.85 | 751 796 | 0 |
27.03.2024 | 538.35 | 539.99 | 531.26 | 539.26 | 424 750 | 0 |
26.03.2024 | 533.00 | 538.30 | 531.52 | 536.09 | 538 502 | 0 |
25.03.2024 | 533.32 | 534.41 | 531.49 | 532.55 | 310 272 | 0 |
22.03.2024 | 534.83 | 535.90 | 529.99 | 532.57 | 426 346 | 0 |
21.03.2024 | 530.00 | 535.09 | 526.36 | 534.18 | 496 917 | 0 |
20.03.2024 | 535.65 | 535.77 | 529.50 | 530.75 | 397 749 | 0 |
19.03.2024 | 531.94 | 535.89 | 529.61 | 534.34 | 461 104 | 0 |
18.03.2024 | 532.44 | 536.68 | 528.56 | 529.71 | 569 556 | 0 |
15.03.2024 | 524.55 | 533.91 | 524.36 | 533.64 | 1 349 671 | 0 |
14.03.2024 | 521.00 | 530.90 | 518.95 | 529.36 | 717 177 | 0 |
13.03.2024 | 533.34 | 533.34 | 517.92 | 520.21 | 860 132 | 0 |
12.03.2024 | 527.40 | 531.47 | 523.54 | 531.24 | 516 487 | 0 |
11.03.2024 | 526.20 | 527.13 | 523.06 | 526.66 | 569 023 | 0 |
08.03.2024 | 525.09 | 528.57 | 523.50 | 527.41 | 678 176 | 0 |
07.03.2024 | 528.41 | 529.49 | 520.89 | 528.48 | 921 606 | 0 |
06.03.2024 | 529.43 | 531.46 | 525.04 | 525.05 | 646 299 | 0 |
05.03.2024 | 537.26 | 537.26 | 524.47 | 528.83 | 904 988 | 0 |
04.03.2024 | 526.43 | 535.22 | 524.65 | 534.18 | 765 359 | 0 |
01.03.2024 | 523.51 | 531.26 | 522.74 | 525.88 | 833 176 | 0 |
29.02.2024 | 522.86 | 524.60 | 519.17 | 521.41 | 1 307 858 | 0 |
28.02.2024 | 520.39 | 524.04 | 517.05 | 523.68 | 474 779 | 0 |
27.02.2024 | 516.43 | 524.69 | 516.43 | 518.98 | 583 303 | 0 |
26.02.2024 | 520.69 | 522.82 | 518.50 | 519.20 | 651 884 | 0 |
23.02.2024 | 512.47 | 517.03 | 509.37 | 516.24 | 666 187 | 0 |
22.02.2024 | 506.70 | 515.18 | 504.40 | 510.30 | 597 398 | 0 |
21.02.2024 | 509.09 | 509.09 | 502.78 | 507.42 | 508 308 | 0 |
20.02.2024 | 513.10 | 517.77 | 506.07 | 506.74 | 624 432 | 0 |
16.02.2024 | 507.93 | 511.06 | 511.06 | 511.06 | 738 962 | 0 |
15.02.2024 | 501.27 | 508.81 | 500.80 | 505.68 | 703 689 | 0 |
14.02.2024 | 504.77 | 506.03 | 494.82 | 501.20 | 695 898 | 0 |
13.02.2024 | 496.00 | 507.03 | 496.00 | 504.77 | 838 616 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus