Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.491,57 -1.918,48 (-3,18%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 17,50 | 17,95 | 17,49 | 17,70 | 17,70 | 6.419.300 |
| 25 abr 2024 | 17,74 | 17,89 | 17,53 | 17,60 | 17,60 | 7.865.500 |
| 24 abr 2024 | 17,81 | 17,98 | 17,62 | 17,81 | 17,81 | 10.269.700 |
| 23 abr 2024 | 18,13 | 18,46 | 18,03 | 18,05 | 18,05 | 7.297.000 |
| 22 abr 2024 | 18,33 | 18,35 | 18,00 | 18,22 | 18,22 | 7.640.600 |
| 19 abr 2024 | 17,58 | 18,28 | 17,56 | 18,24 | 18,24 | 10.863.100 |
| 18 abr 2024 | 17,68 | 17,73 | 17,51 | 17,59 | 17,59 | 6.754.800 |
| 17 abr 2024 | 17,77 | 17,86 | 17,53 | 17,63 | 17,63 | 7.699.300 |
| 16 abr 2024 | 17,66 | 17,83 | 17,54 | 17,64 | 17,64 | 8.548.400 |
| 15 abr 2024 | 17,90 | 18,17 | 17,54 | 17,65 | 17,65 | 10.502.000 |
| 12 abr 2024 | 17,94 | 17,98 | 17,70 | 17,85 | 17,85 | 12.532.100 |
| 11 abr 2024 | 18,05 | 18,18 | 17,76 | 18,08 | 18,08 | 13.674.000 |
| 10 abr 2024 | 18,78 | 18,79 | 17,86 | 18,02 | 18,02 | 24.397.400 |
| 09 abr 2024 | 19,22 | 19,38 | 19,07 | 19,18 | 19,18 | 11.107.000 |
| 08 abr 2024 | 19,20 | 19,48 | 19,04 | 19,16 | 19,16 | 11.578.400 |
| 05 abr 2024 | 18,81 | 19,24 | 18,63 | 19,13 | 19,13 | 9.994.700 |
| 04 abr 2024 | 18,59 | 19,08 | 18,52 | 18,98 | 18,98 | 14.574.400 |
| 03 abr 2024 | 18,75 | 19,17 | 18,49 | 18,50 | 18,50 | 21.358.500 |
| 02 abr 2024 | 19,55 | 19,62 | 18,67 | 18,72 | 18,72 | 28.791.400 |
| 01 abr 2024 | 21,57 | 21,74 | 19,50 | 19,54 | 19,54 | 36.186.100 |
| 28 mar 2024 | 20,60 | 22,05 | 20,55 | 21,69 | 21,69 | 32.886.800 |
| 27 mar 2024 | 20,62 | 21,09 | 20,58 | 21,02 | 21,02 | 12.394.400 |
| 26 mar 2024 | 20,30 | 20,65 | 20,29 | 20,51 | 20,51 | 10.183.300 |
| 25 mar 2024 | 20,67 | 21,06 | 20,57 | 20,63 | 20,63 | 10.464.100 |
| 22 mar 2024 | 20,86 | 21,05 | 20,57 | 20,58 | 20,58 | 8.219.000 |
| 21 mar 2024 | 21,01 | 21,15 | 20,72 | 20,80 | 20,80 | 7.845.600 |
| 20 mar 2024 | 20,63 | 21,15 | 20,55 | 21,09 | 21,09 | 7.706.200 |
| 19 mar 2024 | 20,55 | 20,92 | 20,55 | 20,71 | 20,71 | 8.648.500 |
| 18 mar 2024 | 20,68 | 20,94 | 20,53 | 20,69 | 20,69 | 7.081.100 |
| 15 mar 2024 | 20,57 | 21,09 | 20,51 | 20,82 | 20,82 | 15.862.200 |
| 14 mar 2024 | 20,91 | 21,06 | 20,46 | 20,62 | 20,62 | 10.760.900 |
| 13 mar 2024 | 20,92 | 21,42 | 20,91 | 21,05 | 21,05 | 8.151.000 |
| 12 mar 2024 | 21,68 | 21,74 | 21,17 | 21,28 | 21,28 | 6.887.700 |
| 11 mar 2024 | 21,13 | 21,80 | 21,07 | 21,54 | 21,54 | 9.877.600 |
| 08 mar 2024 | 21,01 | 21,33 | 20,83 | 21,16 | 21,16 | 9.315.800 |
| 07 mar 2024 | 21,01 | 21,23 | 20,78 | 20,94 | 20,94 | 6.352.100 |
| 06 mar 2024 | 21,12 | 21,18 | 20,76 | 20,89 | 20,89 | 7.359.300 |
| 05 mar 2024 | 20,52 | 21,22 | 20,42 | 21,01 | 21,01 | 10.501.100 |
| 04 mar 2024 | 21,24 | 21,38 | 20,55 | 20,58 | 20,58 | 10.809.000 |
| 01 mar 2024 | 21,19 | 21,62 | 20,91 | 21,49 | 21,49 | 7.499.500 |
| 29 feb 2024 | 21,28 | 21,40 | 21,06 | 21,26 | 21,26 | 11.555.000 |
| 28 feb 2024 | 21,55 | 21,68 | 21,08 | 21,16 | 21,16 | 8.841.200 |
| 27 feb 2024 | 21,09 | 21,63 | 21,01 | 21,63 | 21,63 | 9.055.000 |
| 26 feb 2024 | 21,58 | 21,58 | 20,96 | 20,99 | 20,99 | 13.650.200 |
| 23 feb 2024 | 21,50 | 21,93 | 21,41 | 21,73 | 21,73 | 31.886.700 |
| 22 feb 2024 | 21,62 | 21,65 | 21,20 | 21,57 | 21,57 | 11.972.600 |
| 21 feb 2024 | 21,70 | 21,87 | 21,40 | 21,75 | 21,75 | 15.247.400 |
| 20 feb 2024 | 21,77 | 22,47 | 21,76 | 22,31 | 22,31 | 10.856.500 |
| 16 feb 2024 | 21,99 | 22,11 | 21,78 | 21,98 | 21,98 | 10.214.800 |
| 16 feb 2024 | 0.25 Dividendo | |||||
| 15 feb 2024 | 21,62 | 22,38 | 21,62 | 22,29 | 22,04 | 8.139.300 |
| 14 feb 2024 | 21,60 | 21,93 | 21,42 | 21,54 | 21,30 | 9.077.500 |
| 13 feb 2024 | 22,55 | 22,55 | 21,34 | 21,55 | 21,31 | 14.710.900 |
| 12 feb 2024 | 22,35 | 22,96 | 22,25 | 22,63 | 22,38 | 8.903.000 |
| 09 feb 2024 | 22,52 | 22,63 | 22,16 | 22,24 | 21,99 | 8.947.700 |
| 08 feb 2024 | 22,81 | 22,92 | 22,47 | 22,54 | 22,29 | 8.030.900 |
| 07 feb 2024 | 23,25 | 23,77 | 22,78 | 22,81 | 22,55 | 9.146.300 |
| 06 feb 2024 | 22,12 | 23,16 | 22,01 | 23,11 | 22,85 | 10.286.300 |
| 05 feb 2024 | 22,46 | 22,52 | 21,80 | 22,16 | 21,91 | 12.111.100 |
| 02 feb 2024 | 23,04 | 23,07 | 22,47 | 22,64 | 22,39 | 11.315.000 |
| 01 feb 2024 | 22,71 | 23,35 | 22,29 | 23,25 | 22,99 | 14.326.600 |
| 31 ene 2024 | 22,84 | 23,32 | 22,47 | 22,57 | 22,32 | 60.298.100 |
| 30 ene 2024 | 22,58 | 23,00 | 22,42 | 22,76 | 22,50 | 11.689.100 |
| 29 ene 2024 | 22,85 | 22,86 | 22,33 | 22,72 | 22,47 | 12.197.400 |
| 26 ene 2024 | 23,17 | 23,43 | 22,78 | 22,85 | 22,59 | 10.150.200 |
| 25 ene 2024 | 22,52 | 23,12 | 22,07 | 23,11 | 22,85 | 14.707.700 |
| 24 ene 2024 | 22,88 | 22,94 | 22,29 | 22,37 | 22,12 | 9.246.400 |
| 23 ene 2024 | 22,74 | 22,99 | 22,24 | 22,58 | 22,33 | 10.346.800 |
| 22 ene 2024 | 22,01 | 22,62 | 21,76 | 22,56 | 22,31 | 10.663.600 |
| 19 ene 2024 | 22,06 | 22,17 | 21,58 | 22,00 | 21,75 | 13.725.300 |
| 18 ene 2024 | 22,09 | 22,20 | 21,72 | 22,15 | 21,90 | 12.751.500 |
| 17 ene 2024 | 22,63 | 22,79 | 22,03 | 22,17 | 21,92 | 13.067.900 |
| 16 ene 2024 | 23,17 | 23,22 | 22,68 | 22,87 | 22,61 | 13.652.600 |
| 12 ene 2024 | 23,97 | 24,20 | 23,18 | 23,27 | 23,01 | 17.439.100 |
| 11 ene 2024 | 24,50 | 24,93 | 23,98 | 24,03 | 23,76 | 15.428.100 |
| 10 ene 2024 | 25,31 | 25,33 | 24,44 | 24,68 | 24,40 | 15.365.200 |
| 09 ene 2024 | 25,50 | 25,63 | 24,83 | 25,36 | 25,08 | 17.941.700 |
| 08 ene 2024 | 24,77 | 25,87 | 24,50 | 25,63 | 25,34 | 24.038.200 |
| 05 ene 2024 | 24,16 | 25,01 | 23,52 | 25,01 | 24,73 | 25.898.900 |
| 04 ene 2024 | 24,19 | 24,30 | 22,58 | 24,26 | 23,99 | 60.606.700 |
| 03 ene 2024 | 26,38 | 26,41 | 25,47 | 25,57 | 25,28 | 21.928.200 |
| 02 ene 2024 | 26,07 | 27,05 | 25,91 | 26,65 | 26,35 | 12.587.800 |
| 29 dic 2023 | 26,44 | 26,63 | 25,75 | 26,11 | 25,82 | 10.853.300 |
| 28 dic 2023 | 26,59 | 27,02 | 26,39 | 26,60 | 26,30 | 7.899.900 |
| 27 dic 2023 | 26,72 | 26,76 | 26,46 | 26,64 | 26,34 | 8.265.500 |
| 26 dic 2023 | 26,28 | 26,73 | 26,20 | 26,61 | 26,31 | 10.181.100 |
| 22 dic 2023 | 26,04 | 26,57 | 25,80 | 26,22 | 25,93 | 9.776.300 |
| 21 dic 2023 | 25,57 | 26,18 | 25,44 | 26,06 | 25,77 | 10.668.500 |
| 20 dic 2023 | 26,01 | 26,23 | 25,39 | 25,40 | 25,12 | 10.335.700 |
| 19 dic 2023 | 25,00 | 26,08 | 24,97 | 26,03 | 25,74 | 12.503.500 |
| 18 dic 2023 | 25,26 | 25,31 | 24,74 | 24,98 | 24,70 | 11.156.200 |
| 15 dic 2023 | 25,41 | 25,67 | 24,93 | 25,20 | 24,92 | 22.315.200 |
| 14 dic 2023 | 25,00 | 25,87 | 24,94 | 25,14 | 24,86 | 23.083.600 |
| 13 dic 2023 | 22,88 | 24,66 | 22,62 | 24,63 | 24,35 | 19.152.300 |
| 12 dic 2023 | 23,00 | 23,67 | 22,60 | 22,93 | 22,67 | 18.757.000 |
| 11 dic 2023 | 23,43 | 23,67 | 22,50 | 23,00 | 22,74 | 18.268.000 |
| 08 dic 2023 | 22,95 | 23,42 | 22,72 | 23,16 | 22,90 | 17.559.000 |
| 07 dic 2023 | 21,50 | 23,26 | 21,32 | 22,91 | 22,65 | 27.065.900 |
| 06 dic 2023 | 20,58 | 21,66 | 20,40 | 21,38 | 21,14 | 14.124.800 |
| 05 dic 2023 | 20,73 | 20,83 | 20,40 | 20,51 | 20,28 | 8.932.200 |
| *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.