McKesson Corporation (0JZU.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:59PM BST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 601.74 | 601.74 | 583.72 | 586.45 | 586.45 | 747 |
| 26 jun 2024 | 605.12 | 606.73 | 596.93 | 597.89 | 597.89 | 428 |
| 25 jun 2024 | 608.20 | 611.57 | 606.34 | 608.03 | 608.03 | 706 |
| 24 jun 2024 | 605.50 | 609.39 | 604.00 | 609.39 | 609.39 | 233 |
| 21 jun 2024 | 603.19 | 606.05 | 599.06 | 604.03 | 604.03 | 197 |
| 20 jun 2024 | 603.48 | 605.00 | 600.32 | 605.00 | 605.00 | 1,055 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 598.07 | 603.26 | 595.62 | 603.10 | 603.10 | 375 |
| 17 jun 2024 | 590.83 | 598.02 | 590.83 | 597.90 | 597.90 | 304 |
| 14 jun 2024 | 589.15 | 591.99 | 586.56 | 590.42 | 590.42 | 697 |
| 13 jun 2024 | 580.76 | 588.87 | 579.60 | 588.87 | 588.87 | 1,404 |
| 12 jun 2024 | 579.48 | 590.99 | 575.66 | 582.46 | 582.46 | 517 |
| 11 jun 2024 | 591.99 | 592.05 | 585.01 | 588.33 | 588.33 | 320 |
| 10 jun 2024 | 584.00 | 589.98 | 583.42 | 589.67 | 589.67 | 293 |
| 07 jun 2024 | 589.95 | 591.26 | 584.70 | 584.70 | 584.70 | 334 |
| 06 jun 2024 | 580.04 | 586.62 | 578.77 | 582.63 | 582.63 | 839 |
| 05 jun 2024 | 574.41 | 579.56 | 572.00 | 578.94 | 578.94 | 364 |
| 04 jun 2024 | 570.00 | 574.51 | 568.81 | 573.58 | 573.58 | 137 |
| 03 jun 2024 | 566.43 | 574.66 | 566.04 | 569.05 | 569.05 | 577 |
| 03 jun 2024 | 0.62 Dividendo | |||||
| 31 may 2024 | 568.63 | 568.63 | 557.61 | 562.20 | 561.58 | 248 |
| 30 may 2024 | 560.94 | 564.62 | 558.25 | 562.93 | 562.31 | 294 |
| 29 may 2024 | 550.37 | 555.78 | 547.17 | 555.43 | 554.82 | 303 |
| 28 may 2024 | 557.84 | 557.84 | 549.80 | 551.85 | 551.25 | 103 |
| 24 may 2024 | 559.53 | 566.69 | 557.57 | 559.86 | 559.24 | 113 |
| 23 may 2024 | 558.09 | 563.73 | 558.09 | 560.28 | 559.66 | 147 |
| 22 may 2024 | 554.92 | 558.56 | 549.95 | 557.02 | 556.41 | 432 |
| 21 may 2024 | 564.26 | 566.24 | 555.11 | 556.10 | 555.49 | 295 |
| 20 may 2024 | 565.65 | 566.28 | 558.49 | 561.15 | 560.53 | 399 |
| 17 may 2024 | 560.00 | 562.95 | 553.17 | 562.92 | 562.30 | 322 |
| 16 may 2024 | 553.08 | 556.96 | 551.55 | 555.26 | 554.65 | 218 |
| 15 may 2024 | 543.36 | 559.69 | 543.36 | 553.59 | 552.98 | 84 |
| 14 may 2024 | 555.39 | 557.95 | 551.69 | 552.95 | 552.34 | 72 |
| 13 may 2024 | 560.00 | 563.10 | 555.33 | 556.16 | 555.55 | 182 |
| 10 may 2024 | 556.06 | 560.82 | 556.06 | 557.58 | 556.97 | 103 |
| 09 may 2024 | 546.36 | 555.46 | 543.56 | 554.45 | 553.84 | 74 |
| 08 may 2024 | 546.00 | 564.04 | 541.25 | 543.61 | 543.01 | 351 |
| 07 may 2024 | 534.68 | 541.05 | 533.00 | 540.96 | 540.36 | 173 |
| 03 may 2024 | 527.62 | 537.01 | 521.29 | 521.65 | 521.07 | 40 |
| 02 may 2024 | 529.50 | 532.21 | 524.07 | 527.81 | 527.23 | 307 |
| 01 may 2024 | 529.49 | 535.95 | 518.93 | 531.02 | 530.43 | 156 |
| 30 abr 2024 | 537.10 | 539.03 | 531.63 | 537.90 | 537.31 | 76 |
| 29 abr 2024 | 543.05 | 543.30 | 536.53 | 536.96 | 536.37 | 612 |
| 26 abr 2024 | 537.75 | 540.91 | 535.29 | 540.17 | 539.58 | 68 |
| 25 abr 2024 | 533.83 | 542.27 | 533.83 | 540.54 | 539.94 | 529 |
| 24 abr 2024 | 528.83 | 535.45 | 527.67 | 535.45 | 534.86 | 685 |
| 23 abr 2024 | 526.02 | 532.54 | 526.02 | 531.79 | 531.20 | 1,704 |
| 22 abr 2024 | 524.95 | 532.14 | 518.22 | 532.09 | 531.50 | 261 |
| 19 abr 2024 | 516.78 | 524.01 | 516.78 | 524.01 | 523.44 | 982 |
| 18 abr 2024 | 528.42 | 529.56 | 514.75 | 515.59 | 515.02 | 185 |
| 17 abr 2024 | 530.95 | 531.98 | 524.24 | 526.17 | 525.59 | 166 |
| 16 abr 2024 | 527.61 | 531.86 | 525.62 | 528.86 | 528.28 | 360 |
| 15 abr 2024 | 527.25 | 529.85 | 523.95 | 526.12 | 525.54 | 400 |
| 12 abr 2024 | 522.10 | 527.49 | 520.57 | 522.02 | 521.44 | 46 |
| 11 abr 2024 | 539.60 | 539.60 | 523.52 | 525.68 | 525.10 | 170 |
| 10 abr 2024 | 530.14 | 537.45 | 525.00 | 532.12 | 531.53 | 133 |
| 09 abr 2024 | 532.79 | 533.99 | 518.29 | 524.91 | 524.33 | 273 |
| 08 abr 2024 | 534.90 | 538.80 | 531.05 | 532.13 | 531.54 | 435 |
| 05 abr 2024 | 538.00 | 540.96 | 534.95 | 539.00 | 538.41 | 132 |
| 04 abr 2024 | 543.00 | 543.05 | 539.10 | 542.21 | 541.62 | 495 |
| 03 abr 2024 | 535.60 | 541.72 | 535.00 | 541.72 | 541.13 | 439 |
| 02 abr 2024 | 533.14 | 536.91 | 531.50 | 532.67 | 532.08 | 173 |
| 28 mar 2024 | 540.39 | 540.94 | 535.29 | 537.77 | 537.18 | 183 |
| 27 mar 2024 | 539.76 | 540.15 | 532.16 | 536.75 | 536.16 | 83 |
| 26 mar 2024 | 533.31 | 538.28 | 531.93 | 537.68 | 537.09 | 544 |
| 25 mar 2024 | 534.24 | 534.54 | 531.47 | 532.97 | 532.38 | 232 |
| 22 mar 2024 | 535.77 | 535.77 | 530.04 | 531.47 | 530.88 | 276 |
| 21 mar 2024 | 528.12 | 533.79 | 525.90 | 533.79 | 533.20 | 740 |
| 20 mar 2024 | 528.88 | 539.64 | 528.88 | 531.81 | 531.22 | 274 |
| 19 mar 2024 | 531.45 | 535.75 | 529.99 | 532.47 | 531.88 | 130 |
| 18 mar 2024 | 533.65 | 536.56 | 528.99 | 530.59 | 530.00 | 876 |
| 15 mar 2024 | 525.43 | 530.23 | 522.30 | 530.13 | 529.55 | 445 |
| 14 mar 2024 | 518.41 | 528.80 | 518.41 | 528.37 | 527.79 | 479 |
| 13 mar 2024 | 527.01 | 534.18 | 521.03 | 521.03 | 520.45 | 91 |
| 12 mar 2024 | 527.40 | 529.18 | 524.64 | 528.24 | 527.66 | 89 |
| 11 mar 2024 | 525.88 | 527.11 | 523.07 | 526.91 | 526.33 | 156 |
| 08 mar 2024 | 524.41 | 528.39 | 524.09 | 528.07 | 527.49 | 110 |
| 07 mar 2024 | 529.85 | 529.85 | 521.38 | 527.25 | 526.67 | 174 |
| 06 mar 2024 | 529.00 | 531.75 | 527.61 | 529.41 | 528.83 | 230 |
| 05 mar 2024 | 533.21 | 536.72 | 524.54 | 525.98 | 525.40 | 175 |
| 04 mar 2024 | 526.65 | 534.15 | 524.32 | 531.70 | 531.11 | 831 |
| 01 mar 2024 | 522.20 | 530.62 | 522.20 | 524.38 | 523.80 | 588 |
| 29 feb 2024 | 523.15 | 524.61 | 519.26 | 519.58 | 519.01 | 295 |
| 29 feb 2024 | 0.62 Dividendo | |||||
| 28 feb 2024 | 522.24 | 522.66 | 515.82 | 522.17 | 520.97 | 701 |
| 27 feb 2024 | 517.12 | 523.56 | 516.63 | 519.75 | 518.56 | 704 |
| 26 feb 2024 | 520.38 | 522.45 | 517.50 | 520.40 | 519.21 | 613 |
| 23 feb 2024 | 512.60 | 515.65 | 512.35 | 515.65 | 514.47 | 61 |
| 22 feb 2024 | 508.45 | 514.74 | 505.62 | 514.73 | 513.55 | 243 |
| 21 feb 2024 | 509.87 | 509.87 | 503.00 | 504.99 | 503.83 | 448 |
| 20 feb 2024 | 511.08 | 517.99 | 508.90 | 508.90 | 507.74 | 833 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 505.68 | 512.29 | 505.68 | 511.20 | 510.03 | 724 |
| 15 feb 2024 | 502.49 | 508.19 | 497.49 | 507.54 | 506.38 | 196 |
| 14 feb 2024 | 504.77 | 505.77 | 494.82 | 497.38 | 496.24 | 182 |
| 13 feb 2024 | 500.61 | 506.95 | 496.00 | 505.77 | 504.61 | 114 |
| 12 feb 2024 | 499.92 | 501.34 | 496.16 | 497.69 | 496.55 | 247 |
| 09 feb 2024 | 499.27 | 504.04 | 494.24 | 501.47 | 500.32 | 520 |
| 08 feb 2024 | 500.00 | 510.59 | 488.34 | 490.23 | 489.11 | 583 |
| 07 feb 2024 | 510.86 | 518.46 | 508.80 | 517.82 | 516.63 | 296 |
| *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.