Mercados españoles cerrados

Walgreens Boots Alliance, Inc. (W8A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,08-0,60 (-3,57%)
A partir del 12:17PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416,2016,3016,0816,0816,082410
30 abr 202416,7616,9416,5916,6716,67600
29 abr 202416,5016,6416,4516,6416,64887
26 abr 202416,4016,5416,4016,5416,5440
25 abr 202416,4816,4816,4216,4216,42400
24 abr 202416,8216,8216,5916,5916,59283
23 abr 202417,0217,1816,9617,0817,08209
22 abr 202417,0517,3117,0517,0717,071430
19 abr 202416,5616,5616,5616,5616,56500
18 abr 202416,5016,6016,5016,6016,60950
17 abr 202416,6016,6916,6016,6916,69150
16 abr 202416,5516,5516,5516,5516,55150
15 abr 202416,8716,8716,4716,4716,47830
12 abr 202416,8417,0016,8416,8816,881390
11 abr 202416,9016,9616,7316,7716,771869
10 abr 202417,5917,7016,7116,7316,731776
09 abr 202417,7417,7817,7317,7517,75460
08 abr 202418,0918,0917,6117,6117,611927
05 abr 202417,4617,7417,4017,7417,74470
04 abr 202417,0017,5017,0017,5017,50646
03 abr 202417,3017,6617,1817,1817,184665
02 abr 202418,4518,5917,4317,4317,435554
28 mar 202419,3320,2019,3320,2020,20526
27 mar 202418,8719,4318,8719,4319,43100
26 mar 202418,9419,0018,7518,7518,7565
25 mar 202418,9119,1118,9118,9918,991066
22 mar 202419,1119,1719,1119,1719,17443
21 mar 202419,2319,4319,2319,4319,43500
20 mar 202418,9619,1918,9619,1919,191000
19 mar 202418,9319,1718,9318,9618,961240
18 mar 202419,0519,2619,0519,2619,269
15 mar 202418,8519,0418,8518,8918,89690
14 mar 202419,1719,3718,9018,9018,90289
13 mar 202419,3819,5819,2519,2519,25475
12 mar 202419,6319,7819,4519,4519,45180
11 mar 202419,2519,2519,2519,2519,25-
08 mar 202419,0519,4019,0519,4019,401925
07 mar 202419,0019,0019,0019,0019,001000
06 mar 202419,2619,4319,1519,1519,15365
05 mar 202419,0019,3819,0019,3819,38320
04 mar 202419,7019,7119,7019,7119,71405
01 mar 202419,5919,8519,5519,8519,85281
29 feb 202419,4319,5019,4319,5019,5020
28 feb 202419,8820,0819,6219,6219,621252
27 feb 202419,2419,7919,2419,7919,7943
26 feb 202419,9520,1019,4319,4319,43804
23 feb 202419,8320,1319,8320,1320,13290
22 feb 202420,0620,0619,6319,6319,63350
21 feb 202419,8319,9419,8319,9419,9480
20 feb 202420,2820,3120,2820,3020,302730
19 feb 202420,2920,2920,0220,2020,201200
16 feb 202420,5020,5020,3320,3320,33105
16 feb 20240.25 Dividendo
15 feb 202419,9820,6719,9820,6720,42350
14 feb 202420,0120,3320,0120,3320,081500
13 feb 202420,9020,9020,0020,0019,761325
12 feb 202420,8121,0020,4921,0020,75840
09 feb 202420,8120,9220,8120,9220,662
08 feb 202421,0521,0521,0521,0520,79-
07 feb 202421,3921,6021,2621,2621,00602
06 feb 202420,3621,2220,3621,2220,962310
05 feb 202421,1021,1020,4020,5120,27598
02 feb 202421,3321,3321,3321,3321,0735
01 feb 202420,8121,3620,8121,3621,10805
31 ene 202420,8921,1920,8921,1920,93534
30 ene 202420,8921,0120,8921,0120,76380
29 ene 202421,0021,0220,6820,6820,431782
26 ene 202421,1821,4621,1421,2320,971807
25 ene 202420,5020,8520,5020,8520,602015
24 ene 202420,7021,1720,6920,7420,491325
23 ene 202420,5720,9320,5720,6920,442570
22 ene 202420,0920,5920,0920,5820,34572
19 ene 202420,2620,2619,9719,9719,72210
18 ene 202420,2320,2720,2320,2720,031505
17 ene 202420,9021,1120,4320,4320,19318
16 ene 202421,1721,1721,0821,1520,89360
15 ene 202421,1321,3321,0121,0120,76630
12 ene 202421,9922,0321,2621,2621,01810
11 ene 202422,3822,6622,0022,0021,731353
10 ene 202423,0823,0822,4522,4522,1831
09 ene 202423,5123,5123,1623,1622,881120
08 ene 202422,9023,3422,6223,3423,06815
05 ene 202422,0822,2021,9722,2021,931570
04 ene 202423,2924,0020,6121,8421,585629
03 ene 202424,1824,5623,5023,8823,592764
02 ene 202423,8524,6023,6124,4024,103663
29 dic 202323,9224,1523,9224,1523,8625
28 dic 202323,8624,0923,8624,0923,80190
27 dic 202324,2224,2223,9523,9523,66127
22 dic 202323,5624,0523,4723,9623,672095
21 dic 202323,1423,4223,1423,4223,141419
20 dic 202323,6423,8523,6223,6723,39620
19 dic 202322,7523,6122,7323,6123,33490
18 dic 202322,9923,3922,6822,7522,472822
15 dic 202322,7023,2522,7022,9422,661905
14 dic 202322,5123,3022,5123,2522,972304
13 dic 202321,1722,5021,1722,5022,232110
12 dic 202321,2321,2921,0521,2120,954405
11 dic 202321,6021,7021,5021,7021,441719
08 dic 202321,3421,5021,1421,4221,162105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...