Cencora, Inc. (COR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:09PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 228.49 | 228.79 | 224.67 | 225.78 | 225.78 | 900,150 |
| 01 may 2024 | 229.15 | 231.55 | 224.80 | 229.20 | 229.20 | 3,291,600 |
| 30 abr 2024 | 239.78 | 240.26 | 238.00 | 239.05 | 239.05 | 1,589,300 |
| 29 abr 2024 | 240.00 | 240.86 | 238.21 | 239.93 | 239.93 | 912,000 |
| 26 abr 2024 | 240.04 | 241.36 | 238.10 | 240.88 | 240.88 | 972,800 |
| 25 abr 2024 | 239.03 | 241.05 | 238.25 | 239.76 | 239.76 | 831,200 |
| 24 abr 2024 | 237.59 | 238.79 | 235.84 | 237.95 | 237.95 | 926,800 |
| 23 abr 2024 | 237.43 | 238.72 | 236.25 | 237.69 | 237.69 | 1,430,900 |
| 22 abr 2024 | 236.00 | 239.01 | 234.73 | 236.85 | 236.85 | 2,287,100 |
| 19 abr 2024 | 238.68 | 239.91 | 236.98 | 239.13 | 239.13 | 1,411,200 |
| 18 abr 2024 | 239.40 | 239.40 | 235.39 | 237.30 | 237.30 | 1,443,300 |
| 17 abr 2024 | 239.22 | 239.26 | 236.24 | 238.62 | 238.62 | 1,028,600 |
| 16 abr 2024 | 237.48 | 239.77 | 236.62 | 238.26 | 238.26 | 1,981,500 |
| 15 abr 2024 | 236.35 | 236.82 | 234.17 | 234.21 | 234.21 | 986,000 |
| 12 abr 2024 | 235.00 | 236.24 | 233.10 | 234.00 | 234.00 | 822,300 |
| 11 abr 2024 | 238.44 | 238.44 | 235.27 | 235.64 | 235.64 | 810,700 |
| 10 abr 2024 | 238.29 | 240.43 | 237.62 | 237.80 | 237.80 | 712,200 |
| 09 abr 2024 | 241.22 | 241.22 | 236.81 | 238.57 | 238.57 | 807,600 |
| 08 abr 2024 | 242.20 | 242.75 | 240.35 | 240.36 | 240.36 | 813,200 |
| 05 abr 2024 | 242.72 | 243.82 | 241.88 | 243.22 | 243.22 | 744,600 |
| 04 abr 2024 | 246.65 | 246.65 | 241.90 | 242.04 | 242.04 | 1,026,900 |
| 03 abr 2024 | 243.74 | 246.75 | 242.41 | 245.80 | 245.80 | 1,125,200 |
| 02 abr 2024 | 242.50 | 244.52 | 241.67 | 243.09 | 243.09 | 961,400 |
| 01 abr 2024 | 242.38 | 243.34 | 240.25 | 243.00 | 243.00 | 635,000 |
| 28 mar 2024 | 244.64 | 244.64 | 239.79 | 242.99 | 242.99 | 1,574,300 |
| 27 mar 2024 | 243.98 | 244.68 | 242.86 | 244.64 | 244.64 | 674,300 |
| 26 mar 2024 | 242.06 | 244.06 | 241.60 | 242.80 | 242.80 | 829,200 |
| 25 mar 2024 | 242.50 | 243.31 | 241.63 | 242.06 | 242.06 | 703,300 |
| 22 mar 2024 | 242.92 | 243.59 | 241.98 | 242.50 | 242.50 | 720,800 |
| 21 mar 2024 | 241.90 | 243.64 | 240.33 | 242.33 | 242.33 | 801,300 |
| 20 mar 2024 | 242.52 | 243.83 | 241.76 | 241.87 | 241.87 | 967,400 |
| 19 mar 2024 | 240.21 | 242.60 | 239.25 | 242.35 | 242.35 | 1,165,700 |
| 18 mar 2024 | 238.12 | 240.86 | 237.34 | 239.31 | 239.31 | 1,122,400 |
| 15 mar 2024 | 235.26 | 238.34 | 234.39 | 238.23 | 238.23 | 2,150,200 |
| 14 mar 2024 | 235.93 | 237.90 | 234.99 | 237.68 | 237.68 | 1,280,200 |
| 13 mar 2024 | 238.49 | 239.04 | 234.23 | 234.77 | 234.77 | 1,447,400 |
| 12 mar 2024 | 237.66 | 238.20 | 236.18 | 237.44 | 237.44 | 666,600 |
| 11 mar 2024 | 236.64 | 238.20 | 236.57 | 237.68 | 237.68 | 849,000 |
| 08 mar 2024 | 237.29 | 238.42 | 236.70 | 237.47 | 237.47 | 877,400 |
| 07 mar 2024 | 236.11 | 238.31 | 234.69 | 237.63 | 237.63 | 1,341,600 |
| 06 mar 2024 | 235.54 | 236.54 | 234.54 | 234.68 | 234.68 | 1,209,000 |
| 05 mar 2024 | 236.22 | 236.45 | 234.44 | 235.31 | 235.31 | 1,422,500 |
| 04 mar 2024 | 237.48 | 240.44 | 235.68 | 235.80 | 235.80 | 1,326,000 |
| 01 mar 2024 | 236.76 | 238.61 | 235.33 | 237.03 | 237.03 | 1,169,800 |
| 29 feb 2024 | 236.08 | 236.61 | 234.72 | 235.60 | 235.60 | 1,646,200 |
| 28 feb 2024 | 236.94 | 236.94 | 233.88 | 236.13 | 236.13 | 1,065,400 |
| 27 feb 2024 | 237.26 | 237.77 | 234.78 | 236.51 | 236.51 | 1,222,100 |
| 26 feb 2024 | 239.04 | 239.86 | 237.61 | 238.34 | 238.34 | 1,553,500 |
| 23 feb 2024 | 235.34 | 238.07 | 234.49 | 237.27 | 237.27 | 975,200 |
| 22 feb 2024 | 233.21 | 236.52 | 232.83 | 234.40 | 234.40 | 1,269,200 |
| 21 feb 2024 | 233.92 | 234.35 | 232.09 | 233.47 | 233.47 | 1,109,700 |
| 20 feb 2024 | 231.72 | 234.46 | 231.24 | 232.36 | 232.36 | 1,547,600 |
| 16 feb 2024 | 233.80 | 234.16 | 231.12 | 231.72 | 231.72 | 1,076,500 |
| 15 feb 2024 | 232.00 | 234.64 | 231.84 | 233.08 | 233.08 | 1,119,900 |
| 14 feb 2024 | 231.19 | 231.97 | 229.65 | 231.58 | 231.58 | 1,197,400 |
| 13 feb 2024 | 231.91 | 232.04 | 229.39 | 231.19 | 231.19 | 1,462,700 |
| 12 feb 2024 | 229.88 | 231.15 | 228.41 | 229.98 | 229.98 | 1,282,800 |
| 09 feb 2024 | 230.68 | 231.65 | 228.77 | 230.69 | 230.69 | 1,590,400 |
| 08 feb 2024 | 233.50 | 233.95 | 228.32 | 230.32 | 230.32 | 2,744,900 |
| 08 feb 2024 | 0.51 Dividendo | |||||
| 07 feb 2024 | 235.92 | 239.38 | 235.64 | 237.67 | 237.16 | 1,662,200 |
| 06 feb 2024 | 236.35 | 237.43 | 233.24 | 235.01 | 234.51 | 2,251,000 |
| 05 feb 2024 | 237.33 | 237.67 | 233.55 | 234.21 | 233.71 | 1,209,800 |
| 02 feb 2024 | 237.23 | 237.47 | 234.17 | 234.99 | 234.49 | 1,267,200 |
| 01 feb 2024 | 232.65 | 237.03 | 228.61 | 236.92 | 236.41 | 2,071,900 |
| 31 ene 2024 | 228.00 | 235.06 | 228.00 | 232.68 | 232.18 | 3,511,700 |
| 30 ene 2024 | 219.99 | 220.81 | 217.94 | 220.53 | 220.06 | 1,529,900 |
| 29 ene 2024 | 217.96 | 218.45 | 216.81 | 218.44 | 217.97 | 916,400 |
| 26 ene 2024 | 219.18 | 219.80 | 217.17 | 217.68 | 217.21 | 972,800 |
| 25 ene 2024 | 218.12 | 218.90 | 215.30 | 218.84 | 218.37 | 1,063,900 |
| 24 ene 2024 | 218.48 | 218.82 | 217.12 | 217.38 | 216.91 | 977,100 |
| 23 ene 2024 | 217.21 | 218.74 | 216.46 | 217.85 | 217.38 | 890,900 |
| 22 ene 2024 | 218.28 | 219.87 | 217.96 | 218.16 | 217.69 | 1,175,100 |
| 19 ene 2024 | 221.01 | 221.31 | 218.06 | 218.28 | 217.81 | 1,401,100 |
| 18 ene 2024 | 218.61 | 221.10 | 216.90 | 220.79 | 220.32 | 1,045,400 |
| 17 ene 2024 | 219.00 | 221.13 | 218.23 | 218.71 | 218.24 | 2,151,700 |
| 16 ene 2024 | 219.71 | 220.74 | 218.03 | 219.00 | 218.53 | 1,352,400 |
| 12 ene 2024 | 219.39 | 220.12 | 218.29 | 219.43 | 218.96 | 1,309,300 |
| 11 ene 2024 | 217.00 | 219.42 | 216.63 | 218.93 | 218.46 | 1,463,700 |
| 10 ene 2024 | 214.02 | 216.17 | 213.01 | 216.13 | 215.67 | 1,605,200 |
| 09 ene 2024 | 210.57 | 213.68 | 209.32 | 213.62 | 213.16 | 1,254,600 |
| 08 ene 2024 | 212.00 | 212.45 | 208.58 | 210.38 | 209.93 | 1,138,600 |
| 05 ene 2024 | 211.58 | 212.11 | 210.32 | 211.36 | 210.91 | 1,075,500 |
| 04 ene 2024 | 208.83 | 211.50 | 207.63 | 210.67 | 210.22 | 1,139,900 |
| 03 ene 2024 | 211.29 | 212.83 | 209.36 | 210.33 | 209.88 | 1,140,400 |
| 02 ene 2024 | 205.00 | 208.70 | 204.53 | 208.54 | 208.09 | 1,248,000 |
| 29 dic 2023 | 204.28 | 205.53 | 203.59 | 205.38 | 204.94 | 1,086,400 |
| 28 dic 2023 | 204.99 | 205.44 | 203.23 | 203.49 | 203.05 | 775,500 |
| 27 dic 2023 | 203.66 | 204.29 | 203.27 | 204.23 | 203.79 | 799,000 |
| 26 dic 2023 | 202.70 | 204.60 | 202.43 | 204.09 | 203.65 | 734,000 |
| 22 dic 2023 | 202.98 | 203.78 | 202.26 | 203.04 | 202.60 | 642,500 |
| 21 dic 2023 | 200.59 | 202.68 | 199.82 | 202.27 | 201.84 | 765,000 |
| 20 dic 2023 | 202.69 | 203.09 | 199.75 | 199.79 | 199.36 | 1,141,300 |
| 19 dic 2023 | 200.07 | 202.06 | 199.75 | 201.88 | 201.45 | 1,010,000 |
| 18 dic 2023 | 201.76 | 201.80 | 199.37 | 200.07 | 199.64 | 1,076,800 |
| 15 dic 2023 | 199.14 | 200.62 | 196.63 | 200.33 | 199.90 | 3,210,000 |
| 14 dic 2023 | 199.68 | 201.81 | 195.83 | 201.50 | 201.07 | 3,627,700 |
| 13 dic 2023 | 203.92 | 205.72 | 202.75 | 203.72 | 203.28 | 1,298,600 |
| 12 dic 2023 | 202.15 | 204.97 | 202.10 | 203.95 | 203.51 | 831,500 |
| 11 dic 2023 | 202.47 | 203.38 | 201.27 | 202.85 | 202.41 | 804,800 |
| *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.