Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WBA.US
17.81-0.24(-1.33%)(czas lokalny: 24.04.2024 16:00)Walgreens Boots Alliance Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 17.81 | 17.98 | 17.62 | 17.81 | 10 269 708 | 0 |
23.04.2024 | 18.13 | 18.46 | 18.03 | 18.05 | 7 297 016 | 0 |
22.04.2024 | 18.33 | 18.35 | 18.00 | 18.22 | 7 640 578 | 0 |
19.04.2024 | 17.58 | 18.28 | 17.56 | 18.24 | 10 870 757 | 0 |
18.04.2024 | 17.68 | 17.73 | 17.51 | 17.59 | 6 754 772 | 0 |
17.04.2024 | 17.77 | 17.86 | 17.53 | 17.63 | 7 699 264 | 0 |
16.04.2024 | 17.66 | 17.82 | 17.54 | 17.64 | 8 548 380 | 0 |
15.04.2024 | 17.90 | 18.17 | 17.54 | 17.65 | 10 501 963 | 0 |
12.04.2024 | 17.90 | 17.98 | 17.70 | 17.85 | 12 537 841 | 0 |
11.04.2024 | 18.05 | 18.18 | 17.76 | 18.08 | 13 673 963 | 0 |
10.04.2024 | 18.78 | 18.79 | 17.86 | 18.02 | 24 397 414 | 0 |
09.04.2024 | 19.20 | 19.39 | 19.07 | 19.18 | 11 106 990 | 0 |
08.04.2024 | 19.20 | 19.48 | 19.04 | 19.16 | 11 578 425 | 0 |
05.04.2024 | 18.81 | 19.24 | 18.62 | 19.13 | 10 007 876 | 0 |
04.04.2024 | 18.59 | 19.08 | 18.52 | 18.98 | 14 574 402 | 0 |
03.04.2024 | 18.72 | 19.17 | 18.49 | 18.50 | 21 358 516 | 0 |
02.04.2024 | 19.55 | 19.62 | 18.66 | 18.72 | 28 791 388 | 0 |
01.04.2024 | 21.57 | 21.74 | 19.50 | 19.54 | 36 186 108 | 0 |
28.03.2024 | 20.58 | 21.69 | 21.69 | 21.69 | 32 886 762 | 0 |
27.03.2024 | 20.64 | 21.09 | 20.58 | 21.02 | 12 394 434 | 0 |
26.03.2024 | 20.30 | 20.65 | 20.29 | 20.51 | 10 183 307 | 0 |
25.03.2024 | 20.69 | 21.06 | 20.57 | 20.63 | 10 464 140 | 0 |
22.03.2024 | 20.86 | 21.05 | 20.57 | 20.58 | 8 225 702 | 0 |
21.03.2024 | 21.04 | 21.15 | 20.72 | 20.80 | 7 845 617 | 0 |
20.03.2024 | 20.61 | 21.15 | 20.55 | 21.09 | 7 706 238 | 0 |
19.03.2024 | 20.55 | 20.92 | 20.55 | 20.71 | 8 648 456 | 0 |
18.03.2024 | 20.68 | 20.94 | 20.53 | 20.69 | 7 081 082 | 0 |
15.03.2024 | 20.51 | 21.09 | 20.51 | 20.82 | 15 864 922 | 0 |
14.03.2024 | 20.91 | 21.06 | 20.46 | 20.62 | 10 760 860 | 0 |
13.03.2024 | 20.95 | 21.42 | 20.91 | 21.05 | 8 150 994 | 0 |
12.03.2024 | 21.70 | 21.74 | 21.17 | 21.28 | 6 887 652 | 0 |
11.03.2024 | 21.13 | 21.80 | 21.07 | 21.54 | 9 877 592 | 0 |
08.03.2024 | 21.01 | 21.33 | 20.83 | 21.16 | 9 319 491 | 0 |
07.03.2024 | 21.01 | 21.23 | 20.78 | 20.94 | 6 352 132 | 0 |
27.02.2024 | 21.09 | 21.63 | 21.01 | 21.63 | 9 054 971 | 0 |
26.02.2024 | 21.58 | 21.58 | 20.96 | 20.99 | 13 650 240 | 0 |
23.02.2024 | 21.50 | 21.93 | 21.41 | 21.73 | 31 886 666 | 0 |
22.02.2024 | 21.62 | 21.65 | 21.20 | 21.57 | 11 972 550 | 0 |
21.02.2024 | 21.70 | 21.87 | 21.40 | 21.75 | 15 247 366 | 0 |
20.02.2024 | 21.77 | 22.47 | 21.75 | 22.31 | 10 856 519 | 0 |
16.02.2024 | 21.93 | 21.98 | 21.98 | 21.98 | 10 218 327 | 0 |
15.02.2024 | 21.62 | 22.38 | 21.62 | 22.04 | 8 138 220 | 0 |
14.02.2024 | 21.60 | 21.93 | 21.42 | 21.54 | 9 077 466 | 0 |
13.02.2024 | 22.54 | 22.55 | 21.34 | 21.55 | 14 710 904 | 0 |
12.02.2024 | 22.35 | 22.96 | 22.25 | 22.63 | 8 902 987 | 0 |
09.02.2024 | 22.52 | 22.62 | 22.16 | 22.24 | 8 947 670 | 0 |
08.02.2024 | 22.81 | 22.92 | 22.47 | 22.54 | 8 030 896 | 0 |
07.02.2024 | 23.25 | 23.77 | 22.78 | 22.81 | 9 146 256 | 0 |
06.02.2024 | 22.10 | 23.16 | 22.01 | 23.11 | 10 286 273 | 0 |
05.02.2024 | 22.50 | 22.52 | 21.80 | 22.16 | 12 111 062 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus