Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCK.US
546.74+1.33(+0.24%)(czas lokalny: 16.08.2024 10:56)Mckesson Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 552.46 | 555.15 | 540.06 | 545.45 | 1 118 266 | 0 |
14.08.2024 | 553.03 | 558.00 | 551.00 | 554.92 | 755 901 | 0 |
13.08.2024 | 550.00 | 556.72 | 549.80 | 553.86 | 983 398 | 0 |
12.08.2024 | 540.07 | 554.31 | 538.00 | 553.19 | 1 127 400 | 0 |
09.08.2024 | 548.50 | 549.99 | 532.42 | 541.15 | 1 737 355 | 0 |
08.08.2024 | 575.00 | 577.50 | 535.70 | 544.29 | 4 074 367 | 0 |
07.08.2024 | 616.56 | 625.17 | 610.56 | 622.10 | 849 424 | 0 |
06.08.2024 | 612.95 | 625.75 | 610.65 | 623.52 | 701 575 | 0 |
05.08.2024 | 626.03 | 627.95 | 606.23 | 608.40 | 1 105 694 | 0 |
02.08.2024 | 630.84 | 637.51 | 621.29 | 630.38 | 843 168 | 0 |
01.08.2024 | 621.00 | 631.37 | 620.62 | 629.09 | 827 325 | 0 |
31.07.2024 | 613.24 | 621.07 | 607.74 | 617.02 | 658 611 | 0 |
30.07.2024 | 606.13 | 616.15 | 605.51 | 609.72 | 733 575 | 0 |
29.07.2024 | 601.40 | 607.34 | 598.15 | 606.71 | 666 988 | 0 |
26.07.2024 | 597.23 | 603.17 | 594.03 | 600.16 | 633 573 | 0 |
25.07.2024 | 593.11 | 600.47 | 592.37 | 595.73 | 709 369 | 0 |
24.07.2024 | 588.53 | 591.40 | 583.62 | 589.99 | 677 026 | 0 |
23.07.2024 | 586.39 | 592.50 | 583.91 | 585.74 | 557 117 | 0 |
22.07.2024 | 580.23 | 584.93 | 579.95 | 583.00 | 449 271 | 0 |
19.07.2024 | 586.57 | 587.96 | 578.10 | 580.13 | 556 716 | 0 |
18.07.2024 | 580.14 | 585.36 | 577.53 | 578.43 | 785 502 | 0 |
17.07.2024 | 585.97 | 587.09 | 579.83 | 582.06 | 738 393 | 0 |
16.07.2024 | 578.84 | 584.15 | 578.84 | 583.95 | 612 928 | 0 |
15.07.2024 | 580.27 | 587.08 | 577.65 | 578.26 | 769 863 | 0 |
12.07.2024 | 576.05 | 582.27 | 573.69 | 576.66 | 593 206 | 0 |
11.07.2024 | 581.48 | 586.41 | 571.01 | 575.23 | 1 191 595 | 0 |
10.07.2024 | 586.81 | 588.49 | 584.83 | 586.82 | 384 890 | 0 |
09.07.2024 | 591.45 | 592.79 | 585.93 | 586.81 | 530 000 | 0 |
08.07.2024 | 587.54 | 591.81 | 587.86 | 589.53 | 420 868 | 0 |
05.07.2024 | 582.51 | 587.90 | 579.22 | 587.76 | 453 760 | 0 |
03.07.2024 | 580.92 | 584.89 | 578.72 | 583.35 | 313 911 | 0 |
02.07.2024 | 585.74 | 586.13 | 575.55 | 584.83 | 543 595 | 0 |
01.07.2024 | 586.42 | 594.04 | 582.94 | 586.34 | 741 846 | 0 |
28.06.2024 | 592.82 | 592.82 | 582.33 | 584.04 | 1 232 422 | 0 |
27.06.2024 | 599.58 | 600.53 | 583.68 | 593.20 | 768 692 | 0 |
26.06.2024 | 602.96 | 606.96 | 596.16 | 599.56 | 721 357 | 0 |
25.06.2024 | 612.17 | 612.17 | 604.37 | 604.42 | 583 650 | 0 |
24.06.2024 | 605.82 | 609.57 | 604.56 | 607.81 | 566 436 | 0 |
21.06.2024 | 604.85 | 606.32 | 600.89 | 603.08 | 1 166 405 | 0 |
20.06.2024 | 603.01 | 605.37 | 600.16 | 603.24 | 531 504 | 0 |
18.06.2024 | 598.07 | 602.93 | 602.93 | 602.93 | 462 424 | 0 |
17.06.2024 | 590.83 | 598.75 | 589.00 | 597.45 | 507 443 | 0 |
14.06.2024 | 591.59 | 592.38 | 585.96 | 589.95 | 579 135 | 0 |
13.06.2024 | 584.18 | 592.41 | 579.00 | 591.07 | 465 910 | 0 |
12.06.2024 | 590.00 | 590.00 | 575.02 | 584.79 | 602 350 | 0 |
11.06.2024 | 591.28 | 591.31 | 584.41 | 591.29 | 444 832 | 0 |
10.06.2024 | 586.54 | 592.13 | 583.41 | 591.28 | 524 068 | 0 |
07.06.2024 | 590.54 | 591.80 | 584.23 | 586.90 | 529 776 | 0 |
06.06.2024 | 580.00 | 587.34 | 578.30 | 586.11 | 495 441 | 0 |
05.06.2024 | 574.41 | 579.89 | 573.05 | 579.60 | 479 732 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus