Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCK.US
549.26-11.47(-2.05%)(czas lokalny: 28.05.2024 16:00)Mckesson Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 559.34 | 560.73 | 560.73 | 560.73 | 512 352 | 0 |
23.05.2024 | 558.09 | 564.22 | 557.78 | 558.03 | 636 763 | 0 |
22.05.2024 | 551.45 | 560.68 | 548.81 | 557.38 | 743 803 | 0 |
21.05.2024 | 564.26 | 565.00 | 552.18 | 552.39 | 819 923 | 0 |
20.05.2024 | 565.00 | 566.16 | 558.20 | 564.00 | 576 167 | 0 |
17.05.2024 | 559.45 | 564.87 | 557.93 | 564.52 | 574 770 | 0 |
16.05.2024 | 553.17 | 558.42 | 551.30 | 555.76 | 756 126 | 0 |
15.05.2024 | 548.73 | 555.63 | 548.73 | 551.56 | 526 423 | 0 |
14.05.2024 | 554.60 | 556.74 | 549.83 | 551.58 | 550 716 | 0 |
13.05.2024 | 558.70 | 563.36 | 553.56 | 554.61 | 617 786 | 0 |
10.05.2024 | 556.27 | 560.49 | 556.13 | 559.91 | 636 884 | 0 |
09.05.2024 | 543.89 | 556.46 | 543.89 | 555.12 | 969 156 | 0 |
08.05.2024 | 552.31 | 566.00 | 538.61 | 543.61 | 1 378 609 | 0 |
07.05.2024 | 533.55 | 546.63 | 533.52 | 545.75 | 979 898 | 0 |
06.05.2024 | 531.24 | 534.63 | 530.80 | 533.41 | 634 590 | 0 |
03.05.2024 | 530.00 | 530.00 | 520.49 | 528.86 | 856 832 | 0 |
02.05.2024 | 529.65 | 533.80 | 524.89 | 530.27 | 620 156 | 0 |
01.05.2024 | 532.30 | 535.11 | 518.27 | 531.10 | 1 067 433 | 0 |
30.04.2024 | 536.18 | 539.19 | 533.75 | 537.21 | 664 788 | 0 |
29.04.2024 | 542.62 | 543.25 | 535.52 | 536.09 | 1 034 656 | 0 |
26.04.2024 | 537.99 | 544.81 | 534.68 | 543.30 | 545 627 | 0 |
25.04.2024 | 538.19 | 542.30 | 534.66 | 539.94 | 446 710 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus