Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.174,85 -1.151,96 (-2,01%)
Walgreens Boots Alliance Inc (W8A.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11,30 | 11,78 | 11,23 | 11,23 | 11,23 | 165 |
| 27 jun 2024 | 14,75 | 14,92 | 10,95 | 10,95 | 10,95 | 165 |
| 26 jun 2024 | 14,65 | 14,67 | 14,49 | 14,49 | 14,49 | - |
| 25 jun 2024 | 14,85 | 14,90 | 14,70 | 14,70 | 14,70 | - |
| 24 jun 2024 | 14,90 | 15,08 | 14,84 | 14,90 | 14,90 | - |
| 21 jun 2024 | 14,80 | 14,87 | 14,80 | 14,86 | 14,86 | - |
| 20 jun 2024 | 14,96 | 15,04 | 14,81 | 14,81 | 14,81 | - |
| 19 jun 2024 | 14,99 | 15,03 | 14,81 | 14,95 | 14,95 | - |
| 18 jun 2024 | 14,08 | 14,76 | 14,05 | 14,76 | 14,76 | - |
| 17 jun 2024 | 14,60 | 14,60 | 14,13 | 14,13 | 14,13 | - |
| 14 jun 2024 | 14,31 | 14,35 | 14,21 | 14,32 | 14,32 | - |
| 13 jun 2024 | 14,36 | 14,38 | 14,17 | 14,27 | 14,27 | - |
| 12 jun 2024 | 14,83 | 14,83 | 14,71 | 14,71 | 14,71 | - |
| 11 jun 2024 | 14,75 | 14,81 | 14,75 | 14,76 | 14,76 | - |
| 10 jun 2024 | 14,70 | 14,70 | 14,61 | 14,61 | 14,61 | 10 |
| 07 jun 2024 | 14,51 | 14,73 | 14,51 | 14,73 | 14,73 | - |
| 06 jun 2024 | 14,60 | 14,60 | 14,53 | 14,53 | 14,53 | - |
| 05 jun 2024 | 14,78 | 14,80 | 14,60 | 14,63 | 14,63 | - |
| 04 jun 2024 | 14,53 | 14,73 | 14,53 | 14,73 | 14,73 | - |
| 03 jun 2024 | 14,90 | 15,15 | 14,46 | 14,46 | 14,46 | 226 |
| 31 may 2024 | 14,14 | 14,82 | 14,14 | 14,82 | 14,82 | - |
| 30 may 2024 | 13,65 | 14,27 | 13,65 | 14,27 | 14,27 | - |
| 29 may 2024 | 14,17 | 14,18 | 13,67 | 13,67 | 13,67 | - |
| 28 may 2024 | 14,82 | 14,99 | 14,27 | 14,27 | 14,27 | 125 |
| 27 may 2024 | 14,78 | 14,90 | 14,78 | 14,84 | 14,84 | - |
| 24 may 2024 | 14,75 | 14,87 | 14,75 | 14,83 | 14,83 | - |
| 23 may 2024 | 15,21 | 15,23 | 14,83 | 14,83 | 14,83 | - |
| 22 may 2024 | 15,43 | 15,43 | 15,24 | 15,24 | 15,24 | - |
| 21 may 2024 | 16,36 | 16,36 | 15,45 | 15,45 | 15,45 | - |
| 20 may 2024 | 16,63 | 16,65 | 16,51 | 16,51 | 16,51 | - |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 16,80 | 16,92 | 16,77 | 16,77 | 16,52 | - |
| 16 may 2024 | 16,48 | 16,68 | 16,48 | 16,68 | 16,43 | - |
| 15 may 2024 | 16,92 | 16,94 | 16,44 | 16,44 | 16,20 | - |
| 14 may 2024 | 16,74 | 16,98 | 16,73 | 16,73 | 16,48 | - |
| 13 may 2024 | 15,95 | 17,00 | 15,95 | 16,71 | 16,46 | - |
| 10 may 2024 | 16,00 | 16,12 | 15,97 | 16,01 | 15,77 | - |
| 09 may 2024 | 16,12 | 16,12 | 15,95 | 15,95 | 15,71 | - |
| 08 may 2024 | 16,07 | 16,10 | 16,01 | 16,01 | 15,77 | - |
| 07 may 2024 | 16,10 | 16,16 | 16,00 | 16,05 | 15,81 | - |
| 06 may 2024 | 16,51 | 16,70 | 16,11 | 16,11 | 15,87 | 53 |
| 03 may 2024 | 16,30 | 16,64 | 16,21 | 16,48 | 16,23 | - |
| 02 may 2024 | 16,19 | 16,22 | 16,15 | 16,19 | 15,95 | - |
| 30 abr 2024 | 16,77 | 16,77 | 16,51 | 16,65 | 16,40 | - |
| 29 abr 2024 | 16,51 | 16,62 | 16,51 | 16,62 | 16,37 | - |
| 26 abr 2024 | 16,39 | 16,73 | 16,39 | 16,66 | 16,41 | - |
| 25 abr 2024 | 16,60 | 16,64 | 16,44 | 16,44 | 16,19 | - |
| 24 abr 2024 | 16,90 | 16,90 | 16,51 | 16,51 | 16,26 | - |
| 23 abr 2024 | 17,08 | 17,10 | 16,90 | 16,90 | 16,65 | - |
| 22 abr 2024 | 17,08 | 17,12 | 16,98 | 17,12 | 16,87 | - |
| 19 abr 2024 | 16,40 | 16,80 | 16,40 | 16,80 | 16,55 | - |
| 18 abr 2024 | 16,52 | 16,52 | 16,45 | 16,51 | 16,27 | - |
| 17 abr 2024 | 16,60 | 16,64 | 16,50 | 16,60 | 16,35 | - |
| 16 abr 2024 | 16,56 | 16,64 | 16,51 | 16,60 | 16,35 | - |
| 15 abr 2024 | 16,80 | 16,81 | 16,59 | 16,59 | 16,34 | - |
| 12 abr 2024 | 16,80 | 16,87 | 16,64 | 16,80 | 16,55 | - |
| 11 abr 2024 | 16,75 | 16,87 | 16,64 | 16,87 | 16,62 | - |
| 10 abr 2024 | 17,60 | 17,61 | 16,83 | 16,83 | 16,58 | - |
| 09 abr 2024 | 17,60 | 17,75 | 17,60 | 17,60 | 17,34 | - |
| 08 abr 2024 | 17,74 | 17,76 | 17,51 | 17,51 | 17,25 | 57 |
| 05 abr 2024 | 17,49 | 17,61 | 17,39 | 17,61 | 17,35 | - |
| 04 abr 2024 | 17,10 | 17,36 | 17,10 | 17,36 | 17,10 | - |
| 03 abr 2024 | 17,42 | 17,69 | 17,20 | 17,20 | 16,94 | - |
| 02 abr 2024 | 18,35 | 18,40 | 17,64 | 17,64 | 17,38 | 10 |
| 28 mar 2024 | 19,36 | 20,13 | 19,33 | 20,13 | 19,83 | - |
| 27 mar 2024 | 18,91 | 19,32 | 18,87 | 19,31 | 19,03 | - |
| 26 mar 2024 | 18,98 | 19,02 | 18,80 | 18,94 | 18,66 | - |
| 25 mar 2024 | 18,96 | 19,13 | 18,96 | 18,97 | 18,69 | - |
| 22 mar 2024 | 19,24 | 19,24 | 19,04 | 19,04 | 18,76 | - |
| 21 mar 2024 | 19,25 | 19,35 | 19,05 | 19,05 | 18,77 | - |
| 20 mar 2024 | 18,98 | 19,13 | 18,98 | 19,09 | 18,80 | - |
| 19 mar 2024 | 18,98 | 19,00 | 18,95 | 18,99 | 18,71 | - |
| 18 mar 2024 | 19,15 | 19,15 | 19,06 | 19,10 | 18,81 | - |
| 15 mar 2024 | 18,83 | 19,20 | 18,83 | 19,08 | 18,79 | - |
| 14 mar 2024 | 19,21 | 19,24 | 18,85 | 18,85 | 18,57 | - |
| 13 mar 2024 | 19,40 | 19,41 | 19,23 | 19,30 | 19,01 | - |
| 12 mar 2024 | 19,62 | 19,67 | 19,47 | 19,47 | 19,18 | - |
| 11 mar 2024 | 19,19 | 19,78 | 19,19 | 19,78 | 19,49 | 50 |
| 08 mar 2024 | 19,05 | 19,39 | 19,05 | 19,39 | 19,10 | - |
| 07 mar 2024 | 19,01 | 19,15 | 19,01 | 19,13 | 18,84 | - |
| 06 mar 2024 | 19,20 | 19,25 | 19,20 | 19,22 | 18,93 | - |
| 05 mar 2024 | 18,90 | 19,45 | 18,90 | 19,45 | 19,16 | - |
| 04 mar 2024 | 19,70 | 19,73 | 18,99 | 19,02 | 18,73 | 370 |
| 01 mar 2024 | 19,60 | 19,74 | 19,57 | 19,67 | 19,38 | - |
| 29 feb 2024 | 19,40 | 19,60 | 19,38 | 19,55 | 19,26 | - |
| 28 feb 2024 | 19,90 | 19,90 | 19,50 | 19,50 | 19,21 | - |
| 27 feb 2024 | 19,30 | 19,69 | 19,30 | 19,68 | 19,38 | - |
| 26 feb 2024 | 19,95 | 19,99 | 19,31 | 19,31 | 19,02 | - |
| 23 feb 2024 | 19,80 | 20,08 | 19,80 | 20,08 | 19,79 | - |
| 22 feb 2024 | 20,00 | 20,00 | 19,75 | 19,86 | 19,57 | 110 |
| 21 feb 2024 | 19,85 | 20,06 | 19,75 | 20,06 | 19,76 | - |
| 20 feb 2024 | 20,20 | 20,52 | 20,16 | 20,52 | 20,21 | - |
| 19 feb 2024 | 20,25 | 20,28 | 20,24 | 20,24 | 19,94 | - |
| 16 feb 2024 | 20,40 | 20,43 | 20,38 | 20,43 | 20,13 | - |
| 16 feb 2024 | 0.25 Dividendo | |||||
| 15 feb 2024 | 19,99 | 20,67 | 19,99 | 20,67 | 20,12 | - |
| 14 feb 2024 | 20,01 | 20,22 | 20,01 | 20,18 | 19,64 | - |
| 13 feb 2024 | 20,86 | 20,90 | 20,08 | 20,08 | 19,55 | - |
| 12 feb 2024 | 20,52 | 20,99 | 20,51 | 20,93 | 20,37 | - |
| 09 feb 2024 | 20,82 | 20,93 | 20,56 | 20,71 | 20,15 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.