Mercados españoles cerrados en 5 hrs 24 min

McKesson Corporation (MCK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
535,42+3,42 (+0,64%)
Al cierre: 04:00PM EDT
529,28 -6,14 (-1,15%)
Antes de la apertura: 05:27AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024531,64537,15529,28535,42535,42583.500
23 abr 2024528,69532,86527,89532,00532,00490.800
22 abr 2024525,00533,22517,82527,32527,32893.500
19 abr 2024520,01525,83517,01524,83524,83645.500
18 abr 2024528,42528,42514,88518,81518,81631.200
17 abr 2024530,62532,00524,27525,92525,92538.000
16 abr 2024528,67531,21525,57528,35528,35362.600
15 abr 2024524,00529,41522,63522,68522,68372.100
12 abr 2024521,50527,99521,50523,01523,01484.400
11 abr 2024530,51530,51522,65523,37523,37486.300
10 abr 2024529,52538,04529,25529,99529,99452.900
09 abr 2024532,86533,29518,42527,28527,28572.300
08 abr 2024535,02537,26531,02532,23532,23410.700
05 abr 2024537,08541,28533,16538,75538,75312.200
04 abr 2024542,65543,00533,67534,79534,79443.800
03 abr 2024535,44541,91534,75540,09540,09473.000
02 abr 2024532,65536,93531,06533,27533,27546.300
01 abr 2024536,27538,26531,09536,49536,49540.600
28 mar 2024540,00540,00535,25536,85536,85751.800
27 mar 2024538,35539,99531,26539,26539,26426.400
26 mar 2024533,00538,30531,67536,09536,09538.700
25 mar 2024533,32534,32531,52532,55532,55310.400
22 mar 2024534,83535,90529,99532,57532,57426.700
21 mar 2024530,00535,09526,67534,18534,18499.500
20 mar 2024535,65535,77529,50530,75530,75400.200
19 mar 2024531,94535,89529,61534,34534,34461.300
18 mar 2024532,44536,68528,56529,71529,71569.600
15 mar 2024524,55533,91524,36533,64533,641.365.600
14 mar 2024521,00530,90519,40529,36529,36753.200
13 mar 2024533,34533,34517,92520,21520,21860.100
12 mar 2024527,40531,45523,54531,24531,24516.500
11 mar 2024526,20527,13523,06526,66526,66591.300
08 mar 2024525,09528,46523,50527,41527,41678.800
07 mar 2024528,41529,42520,94528,48528,481.004.200
06 mar 2024529,43531,46525,04525,05525,05713.600
05 mar 2024537,26537,26524,47528,83528,83905.100
04 mar 2024526,43535,01524,65534,18534,18765.400
01 mar 2024523,51531,24522,74525,88525,88833.200
29 feb 2024522,86524,60519,17521,41521,411.421.300
29 feb 20240.62 Dividendo
28 feb 2024520,39524,02517,05523,68523,06475.200
27 feb 2024516,43524,69516,43518,98518,37623.600
26 feb 2024520,69522,82518,50519,20518,59651.900
23 feb 2024512,47516,97509,37516,24515,63687.200
22 feb 2024506,70515,18504,40510,30509,70630.300
21 feb 2024509,09509,09502,78507,42506,82524.100
20 feb 2024513,10517,77506,07506,74506,14650.900
16 feb 2024507,93512,48506,41511,06510,45739.000
15 feb 2024501,27508,80500,82505,68505,08720.000
14 feb 2024504,77506,03494,82501,20500,61698.200
13 feb 2024496,00507,03496,00504,77504,17838.700
12 feb 2024500,00500,46493,97494,48493,89579.600
09 feb 2024497,26504,31494,50501,35500,761.083.200
08 feb 2024505,01510,73488,29494,23493,642.289.000
07 feb 2024510,00519,75509,01516,98516,371.465.100
06 feb 2024511,08515,58504,39506,87506,27949.600
05 feb 2024507,86510,94502,26507,94507,34633.200
02 feb 2024503,78508,09502,03504,45503,85691.200
01 feb 2024497,62503,81487,34501,85501,26733.600
31 ene 2024494,74507,21494,74499,89499,301.073.200
30 ene 2024488,26490,23484,10490,02489,44590.300
29 ene 2024485,40488,33484,42486,46485,88496.800
26 ene 2024487,10487,96484,03485,27484,70370.800
25 ene 2024484,16486,43478,65486,33485,75742.600
24 ene 2024485,69488,01484,25485,00484,43496.500
23 ene 2024484,69486,78483,13485,37484,80582.800
22 ene 2024484,52490,13483,32487,32486,74777.000
19 ene 2024493,24494,30484,27484,60484,03876.300
18 ene 2024483,83494,76480,14493,00492,42789.800
17 ene 2024489,49494,76485,35485,82485,24618.700
16 ene 2024486,51489,77485,01488,50487,92510.700
12 ene 2024487,68489,73484,79485,32484,75438.800
11 ene 2024485,00489,07483,99488,84488,26590.700
10 ene 2024482,52485,91479,37483,69483,12609.300
09 ene 2024475,39483,12471,18481,06480,49904.900
08 ene 2024480,64482,63470,11476,63476,07666.900
05 ene 2024476,88479,46472,49478,19477,62579.200
04 ene 2024476,39481,76474,25474,55473,99881.300
03 ene 2024476,24485,22476,24480,34479,771.288.000
02 ene 2024462,70473,42462,70473,42472,86739.600
29 dic 2023459,84464,35457,99462,98462,43481.300
28 dic 2023458,30461,71457,24457,50456,96414.100
27 dic 2023455,50458,00454,18457,49456,95419.100
26 dic 2023453,19456,52451,54455,76455,22470.200
22 dic 2023454,27456,95450,33454,20453,66519.800
21 dic 2023447,25453,08445,06452,71452,17559.000
20 dic 2023450,00450,16445,52445,96445,43722.400
19 dic 2023448,25449,72444,51448,03447,50848.900
18 dic 2023443,47448,43441,68447,54447,01804.500
15 dic 2023439,39440,81431,35439,47438,953.743.500
14 dic 2023450,86451,69436,83441,68441,162.156.200
13 dic 2023463,12468,25457,37460,80460,25814.000
12 dic 2023463,42464,96461,26462,14461,59679.800
11 dic 2023461,18463,92459,09461,98461,43647.800
08 dic 2023457,27458,10450,98457,89457,35733.400
07 dic 2023458,67458,67453,59455,66455,12622.100
06 dic 2023459,68459,68450,02457,59457,05821.300
05 dic 2023460,21462,21456,61460,79460,24906.700
04 dic 2023463,91466,24457,83459,30458,76909.000
01 dic 2023472,46476,35464,32464,65464,10809.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...