U.S. markets open in 8 hours 2 minutes
F S&P 500
5,523.00 -10.75 (-0.19%) F Dow Jones
39,456.00 -55.00 (-0.14%) F Nasdaq
19,985.75 -66.25 (-0.33%) E-mini Russell 2000 Index Futur
2,046.00 -2.40 (-0.12%) Petróleo
83.54 +0.16 (+0.19%) Oro
2,338.10 -0.80 (-0.03%)
Cencora, Inc. (0HF3.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:49PM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 225.29 | 226.19 | 223.37 | 223.52 | 223.52 | 193 |
| 28 jun 2024 | 228.19 | 228.32 | 225.17 | 225.30 | 225.30 | 417 |
| 27 jun 2024 | 229.10 | 230.47 | 223.84 | 227.84 | 227.84 | 1,349 |
| 26 jun 2024 | 237.14 | 238.35 | 235.95 | 237.16 | 237.16 | 751 |
| 25 jun 2024 | 240.23 | 240.79 | 239.03 | 239.27 | 239.27 | 243 |
| 24 jun 2024 | 237.71 | 241.04 | 237.57 | 240.50 | 240.50 | 329 |
| 21 jun 2024 | 235.59 | 237.44 | 234.57 | 237.44 | 237.44 | 114 |
| 20 jun 2024 | 237.17 | 238.08 | 236.12 | 236.12 | 236.12 | 10,901 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 235.45 | 237.39 | 234.74 | 237.39 | 237.39 | 1,323 |
| 17 jun 2024 | 231.97 | 234.35 | 231.97 | 234.35 | 234.35 | 131 |
| 14 jun 2024 | 231.24 | 232.06 | 231.22 | 231.97 | 231.97 | 331 |
| 13 jun 2024 | 228.56 | 230.72 | 227.80 | 230.49 | 230.49 | 7,383 |
| 12 jun 2024 | 232.62 | 232.62 | 227.83 | 227.83 | 227.83 | 2,138 |
| 11 jun 2024 | 233.60 | 233.60 | 231.43 | 232.88 | 232.88 | 213 |
| 10 jun 2024 | 233.96 | 235.42 | 231.83 | 233.66 | 233.66 | 331 |
| 07 jun 2024 | 237.21 | 237.99 | 234.88 | 234.88 | 234.88 | 211 |
| 06 jun 2024 | 231.03 | 235.03 | 231.03 | 235.03 | 235.03 | 160 |
| 05 jun 2024 | 231.81 | 232.02 | 230.14 | 231.31 | 231.31 | 604 |
| 04 jun 2024 | 230.51 | 231.01 | 228.28 | 230.65 | 230.65 | 6,003 |
| 03 jun 2024 | 227.15 | 230.34 | 224.60 | 229.08 | 229.08 | 652 |
| 31 may 2024 | 221.75 | 223.87 | 220.96 | 223.87 | 223.87 | 376 |
| 30 may 2024 | 219.52 | 221.07 | 219.21 | 221.07 | 221.07 | 133 |
| 29 may 2024 | 215.98 | 217.97 | 214.49 | 217.97 | 217.97 | 429 |
| 28 may 2024 | 218.07 | 218.07 | 215.23 | 215.23 | 215.23 | 57 |
| 24 may 2024 | 220.03 | 220.61 | 218.28 | 218.46 | 218.46 | 392 |
| 23 may 2024 | 219.16 | 220.49 | 218.45 | 220.30 | 220.30 | 132 |
| 22 may 2024 | 217.10 | 217.80 | 216.63 | 216.74 | 216.74 | 300 |
| 21 may 2024 | 222.62 | 222.62 | 216.52 | 217.07 | 217.07 | 353 |
| 20 may 2024 | 222.49 | 222.49 | 220.06 | 220.13 | 220.13 | 355 |
| 17 may 2024 | 223.00 | 223.00 | 221.38 | 221.72 | 221.72 | 541 |
| 16 may 2024 | 222.60 | 223.37 | 221.05 | 221.05 | 221.05 | 105 |
| 15 may 2024 | 221.46 | 223.52 | 221.45 | 223.21 | 223.21 | 211 |
| 14 may 2024 | 222.43 | 222.92 | 220.63 | 220.63 | 220.63 | 100 |
| 13 may 2024 | 224.60 | 226.02 | 224.16 | 224.16 | 224.16 | 699 |
| 10 may 2024 | 224.02 | 225.43 | 223.71 | 225.11 | 225.11 | 269 |
| 09 may 2024 | 223.46 | 225.27 | 223.46 | 224.13 | 224.13 | 39 |
| 09 may 2024 | 0.51 Dividendo | |||||
| 08 may 2024 | 227.47 | 228.04 | 224.23 | 224.23 | 223.72 | 789 |
| 07 may 2024 | 224.94 | 225.40 | 224.32 | 225.05 | 224.54 | 532 |
| 03 may 2024 | 224.15 | 224.64 | 222.60 | 222.72 | 222.21 | 350 |
| 02 may 2024 | 230.67 | 230.67 | 225.10 | 225.36 | 224.85 | 1,686 |
| 01 may 2024 | 230.49 | 231.05 | 223.69 | 231.02 | 230.49 | 1,723 |
| 30 abr 2024 | 239.88 | 240.04 | 235.45 | 239.61 | 239.07 | 168 |
| 29 abr 2024 | 238.80 | 240.73 | 238.75 | 239.48 | 238.94 | 401 |
| 26 abr 2024 | 239.12 | 240.80 | 238.24 | 240.80 | 240.25 | 143 |
| 25 abr 2024 | 239.09 | 240.53 | 238.69 | 240.53 | 239.98 | 101 |
| 24 abr 2024 | 235.98 | 237.22 | 235.98 | 237.22 | 236.68 | 409 |
| 23 abr 2024 | 237.23 | 238.50 | 236.36 | 237.82 | 237.27 | 238 |
| 22 abr 2024 | 240.13 | 240.13 | 235.01 | 238.80 | 238.26 | 306 |
| 19 abr 2024 | 237.75 | 239.47 | 237.24 | 239.47 | 238.93 | 1,404 |
| 18 abr 2024 | 238.58 | 239.39 | 235.30 | 235.97 | 235.43 | 323 |
| 17 abr 2024 | 238.24 | 238.93 | 236.97 | 237.59 | 237.05 | 333 |
| 16 abr 2024 | 237.84 | 239.42 | 237.12 | 238.77 | 238.23 | 632 |
| 15 abr 2024 | 234.59 | 236.52 | 233.68 | 235.24 | 234.70 | 381 |
| 12 abr 2024 | 234.54 | 236.15 | 234.12 | 234.29 | 233.75 | 804 |
| 11 abr 2024 | 237.80 | 238.22 | 236.00 | 236.30 | 235.76 | 574 |
| 10 abr 2024 | 238.42 | 240.16 | 236.64 | 238.12 | 237.58 | 359 |
| 09 abr 2024 | 239.72 | 241.49 | 236.93 | 238.11 | 237.57 | 534 |
| 08 abr 2024 | 243.03 | 243.03 | 240.84 | 240.97 | 240.42 | 386 |
| 05 abr 2024 | 243.08 | 243.64 | 242.17 | 243.10 | 242.55 | 279 |
| 04 abr 2024 | 245.77 | 246.93 | 244.37 | 244.37 | 243.81 | 1,564 |
| 03 abr 2024 | 243.92 | 246.48 | 243.85 | 246.35 | 245.79 | 792 |
| 02 abr 2024 | 244.20 | 244.53 | 241.86 | 241.97 | 241.42 | 656 |
| 28 mar 2024 | 244.59 | 244.74 | 239.74 | 241.08 | 240.53 | 1,813 |
| 27 mar 2024 | 243.32 | 244.38 | 242.94 | 244.10 | 243.54 | 2,406 |
| 26 mar 2024 | 240.99 | 244.05 | 240.99 | 243.59 | 243.03 | 813 |
| 25 mar 2024 | 242.53 | 242.98 | 241.62 | 241.94 | 241.39 | 203 |
| 22 mar 2024 | 243.20 | 243.53 | 242.03 | 242.53 | 241.98 | 502 |
| 21 mar 2024 | 242.16 | 242.96 | 239.98 | 242.84 | 242.29 | 1,743 |
| 20 mar 2024 | 243.48 | 243.78 | 242.76 | 243.29 | 242.74 | 937 |
| 19 mar 2024 | 240.03 | 242.34 | 238.96 | 241.77 | 241.22 | 495 |
| 18 mar 2024 | 237.74 | 240.87 | 237.48 | 239.74 | 239.19 | 967 |
| 15 mar 2024 | 236.35 | 237.53 | 235.47 | 236.75 | 236.21 | 489 |
| 14 mar 2024 | 235.25 | 237.55 | 235.01 | 237.46 | 236.92 | 1,708 |
| 13 mar 2024 | 237.70 | 239.04 | 234.20 | 234.73 | 234.20 | 1,872 |
| 12 mar 2024 | 236.32 | 237.92 | 236.25 | 237.43 | 236.89 | 449 |
| 11 mar 2024 | 236.92 | 238.05 | 236.70 | 237.97 | 237.43 | 1,696 |
| 08 mar 2024 | 237.56 | 238.38 | 237.04 | 238.05 | 237.51 | 428 |
| 07 mar 2024 | 235.71 | 237.73 | 234.93 | 237.73 | 237.19 | 275 |
| 06 mar 2024 | 235.26 | 236.06 | 234.95 | 235.94 | 235.40 | 761 |
| 05 mar 2024 | 236.10 | 236.35 | 234.58 | 235.55 | 235.01 | 641 |
| 04 mar 2024 | 237.05 | 240.15 | 236.48 | 236.71 | 236.17 | 1,937 |
| 01 mar 2024 | 236.24 | 238.28 | 235.82 | 238.28 | 237.74 | 234 |
| 29 feb 2024 | 235.81 | 236.49 | 235.07 | 235.81 | 235.27 | 459 |
| 28 feb 2024 | 236.99 | 236.99 | 233.84 | 234.80 | 234.27 | 484 |
| 27 feb 2024 | 237.18 | 237.41 | 234.90 | 236.23 | 235.69 | 293 |
| 26 feb 2024 | 239.04 | 239.68 | 237.83 | 237.83 | 237.29 | 159 |
| 23 feb 2024 | 236.03 | 237.60 | 235.96 | 236.48 | 235.94 | 162 |
| 22 feb 2024 | 234.05 | 235.98 | 233.73 | 235.98 | 235.44 | 4,322 |
| 21 feb 2024 | 234.14 | 234.32 | 232.56 | 232.59 | 232.06 | 528 |
| 20 feb 2024 | 231.12 | 234.21 | 231.12 | 233.66 | 233.13 | 5,920 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 233.08 | 233.91 | 231.46 | 231.98 | 231.45 | 646 |
| 15 feb 2024 | 232.60 | 234.24 | 232.24 | 234.24 | 233.71 | 377 |
| 14 feb 2024 | 231.30 | 231.76 | 229.82 | 230.24 | 229.71 | 3,882 |
| 13 feb 2024 | 231.50 | 231.81 | 229.76 | 231.65 | 231.12 | 279 |
| 12 feb 2024 | 229.88 | 231.00 | 228.66 | 230.81 | 230.29 | 439 |
| 09 feb 2024 | 233.37 | 233.37 | 228.99 | 229.61 | 229.09 | 623 |
| 08 feb 2024 | 233.95 | 233.95 | 228.35 | 228.93 | 228.41 | 1,160 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.