Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WBA.US
10.82+0.39(+3.74%)(czas lokalny: 15.08.2024 16:00)Walgreens Boots Alliance Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 10.61 | 10.85 | 10.60 | 10.82 | 9 061 894 | 0 |
14.08.2024 | 10.60 | 10.66 | 10.41 | 10.43 | 8 272 360 | 0 |
13.08.2024 | 10.22 | 10.58 | 10.20 | 10.56 | 10 210 774 | 0 |
12.08.2024 | 10.71 | 10.73 | 10.19 | 10.20 | 14 091 595 | 0 |
09.08.2024 | 10.86 | 10.86 | 10.63 | 10.68 | 9 668 368 | 0 |
08.08.2024 | 10.80 | 11.05 | 10.68 | 10.86 | 10 187 103 | 0 |
07.08.2024 | 11.00 | 11.09 | 10.71 | 10.78 | 14 128 686 | 0 |
06.08.2024 | 10.72 | 11.23 | 10.65 | 10.91 | 13 152 182 | 0 |
05.08.2024 | 11.00 | 11.10 | 10.62 | 10.72 | 22 610 408 | 0 |
02.08.2024 | 11.82 | 11.88 | 11.29 | 11.48 | 14 740 079 | 0 |
01.08.2024 | 11.90 | 11.91 | 11.56 | 11.81 | 12 864 559 | 0 |
31.07.2024 | 12.15 | 12.24 | 11.85 | 11.87 | 21 009 560 | 0 |
30.07.2024 | 11.94 | 12.29 | 11.80 | 12.16 | 13 183 332 | 0 |
29.07.2024 | 11.85 | 12.06 | 11.69 | 11.94 | 15 456 691 | 0 |
26.07.2024 | 11.62 | 11.83 | 11.37 | 11.82 | 14 503 093 | 0 |
25.07.2024 | 11.11 | 11.69 | 11.04 | 11.51 | 16 929 000 | 0 |
24.07.2024 | 11.24 | 11.38 | 11.12 | 11.16 | 11 263 102 | 0 |
23.07.2024 | 11.13 | 11.34 | 10.98 | 11.23 | 14 323 443 | 0 |
22.07.2024 | 10.87 | 11.32 | 10.80 | 11.30 | 22 281 404 | 0 |
19.07.2024 | 11.30 | 11.32 | 10.98 | 11.01 | 80 863 608 | 0 |
18.07.2024 | 11.75 | 12.02 | 11.34 | 11.36 | 19 829 428 | 0 |
17.07.2024 | 11.69 | 11.99 | 11.67 | 11.85 | 17 910 976 | 0 |
16.07.2024 | 11.70 | 11.98 | 11.56 | 11.73 | 23 536 084 | 0 |
15.07.2024 | 11.48 | 11.76 | 11.32 | 11.70 | 20 644 656 | 0 |
12.07.2024 | 11.52 | 11.62 | 11.29 | 11.50 | 17 210 232 | 0 |
11.07.2024 | 11.40 | 11.67 | 11.34 | 11.43 | 21 369 880 | 0 |
10.07.2024 | 10.86 | 11.31 | 10.76 | 11.26 | 20 220 254 | 0 |
09.07.2024 | 10.82 | 10.97 | 10.69 | 10.79 | 19 241 844 | 0 |
08.07.2024 | 11.28 | 11.28 | 10.77 | 10.82 | 27 034 164 | 0 |
05.07.2024 | 11.13 | 11.29 | 10.85 | 11.26 | 29 753 536 | 0 |
03.07.2024 | 11.55 | 11.57 | 11.10 | 11.10 | 26 845 516 | 0 |
02.07.2024 | 11.53 | 11.70 | 11.40 | 11.57 | 25 951 872 | 0 |
01.07.2024 | 12.09 | 12.21 | 11.48 | 11.58 | 35 353 836 | 0 |
28.06.2024 | 12.02 | 12.69 | 11.96 | 12.10 | 54 346 456 | 0 |
27.06.2024 | 12.56 | 12.79 | 11.68 | 12.19 | 132 813 024 | 0 |
26.06.2024 | 15.64 | 15.83 | 15.47 | 15.66 | 12 933 386 | 0 |
25.06.2024 | 15.80 | 16.00 | 15.54 | 15.70 | 10 336 612 | 0 |
24.06.2024 | 15.89 | 16.25 | 15.89 | 15.91 | 13 632 525 | 0 |
21.06.2024 | 15.90 | 16.04 | 15.75 | 15.97 | 18 512 322 | 0 |
20.06.2024 | 16.12 | 16.18 | 15.74 | 15.87 | 13 146 859 | 0 |
18.06.2024 | 15.18 | 16.11 | 16.11 | 16.11 | 19 148 786 | 0 |
17.06.2024 | 15.50 | 15.55 | 15.01 | 15.15 | 12 651 761 | 0 |
14.06.2024 | 15.37 | 15.56 | 15.15 | 15.55 | 9 046 094 | 0 |
13.06.2024 | 15.51 | 15.55 | 15.21 | 15.45 | 7 908 204 | 0 |
12.06.2024 | 16.18 | 16.24 | 15.49 | 15.54 | 9 292 181 | 0 |
11.06.2024 | 15.90 | 16.01 | 15.78 | 15.93 | 7 048 382 | 0 |
10.06.2024 | 15.76 | 15.99 | 15.61 | 15.94 | 9 607 627 | 0 |
07.06.2024 | 15.74 | 15.98 | 15.69 | 15.84 | 8 431 777 | 0 |
06.06.2024 | 15.79 | 15.98 | 15.68 | 15.86 | 7 163 328 | 0 |
05.06.2024 | 16.10 | 16.10 | 15.79 | 15.94 | 8 948 954 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus