Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WBA.US
16.22+0.83(+5.39%)(czas lokalny: 31.05.2024 16:00)Walgreens Boots Alliance Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 15.34 | 16.34 | 15.34 | 16.22 | 29 415 234 | 0 |
30.05.2024 | 14.92 | 15.56 | 14.88 | 15.39 | 12 134 349 | 0 |
29.05.2024 | 15.20 | 15.24 | 14.62 | 14.89 | 21 387 712 | 0 |
28.05.2024 | 16.03 | 16.04 | 15.34 | 15.38 | 20 137 090 | 0 |
24.05.2024 | 16.03 | 16.03 | 16.03 | 16.03 | 10 555 516 | 0 |
23.05.2024 | 16.39 | 16.40 | 15.89 | 15.95 | 16 012 313 | 0 |
22.05.2024 | 16.55 | 16.74 | 16.31 | 16.47 | 12 099 514 | 0 |
21.05.2024 | 17.78 | 17.81 | 16.55 | 16.68 | 25 075 352 | 0 |
20.05.2024 | 17.97 | 18.17 | 17.76 | 17.82 | 6 923 949 | 0 |
17.05.2024 | 18.34 | 18.45 | 18.07 | 18.18 | 7 482 647 | 0 |
16.05.2024 | 17.93 | 18.36 | 17.83 | 18.34 | 7 256 958 | 0 |
15.05.2024 | 18.41 | 18.53 | 17.80 | 17.89 | 7 951 140 | 0 |
14.05.2024 | 18.54 | 18.83 | 18.09 | 18.35 | 10 081 909 | 0 |
13.05.2024 | 17.25 | 18.65 | 17.23 | 18.12 | 17 992 970 | 0 |
10.05.2024 | 17.26 | 17.42 | 17.12 | 17.19 | 8 742 861 | 0 |
09.05.2024 | 17.22 | 17.35 | 17.13 | 17.25 | 6 182 020 | 0 |
08.05.2024 | 17.25 | 17.37 | 17.21 | 17.23 | 7 197 816 | 0 |
07.05.2024 | 17.28 | 17.57 | 17.25 | 17.35 | 8 930 669 | 0 |
06.05.2024 | 17.84 | 17.93 | 17.24 | 17.26 | 11 521 533 | 0 |
03.05.2024 | 17.76 | 18.01 | 17.68 | 17.81 | 7 528 623 | 0 |
02.05.2024 | 17.50 | 17.68 | 17.28 | 17.53 | 7 865 018 | 0 |
01.05.2024 | 17.45 | 17.68 | 17.25 | 17.34 | 10 838 830 | 0 |
30.04.2024 | 17.89 | 17.91 | 17.50 | 17.73 | 8 256 751 | 0 |
29.04.2024 | 17.74 | 18.03 | 17.74 | 18.02 | 6 688 832 | 0 |
26.04.2024 | 17.50 | 17.95 | 17.49 | 17.70 | 6 592 036 | 0 |
25.04.2024 | 17.74 | 17.89 | 17.53 | 17.60 | 7 865 519 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus