U.S. markets open in 7 hours 13 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,893.00 +49.00 (+0.12%) F Nasdaq
19,791.75 +41.00 (+0.21%) E-mini Russell 2000 Index Futur
2,057.50 +4.70 (+0.23%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,335.90 -8.50 (-0.36%)
Walgreens Boots Alliance Inc (W8A.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 500 |
| 21 jun 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 20 jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 19 jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 18 jun 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 17 jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 13 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 12 jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 11 jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 10 jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 07 jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 06 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 05 jun 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 04 jun 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 03 jun 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 31 may 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 30 may 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 29 may 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 28 may 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 may 2024 | 14.74 | 14.90 | 14.74 | 14.90 | 14.90 | 500 |
| 24 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 23 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 22 may 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 21 may 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 20 may 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | - |
| 16 may 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.23 | - |
| 15 may 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.64 | - |
| 14 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.49 | - |
| 13 may 2024 | 15.91 | 16.86 | 15.91 | 16.86 | 16.61 | 100 |
| 10 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.77 | - |
| 09 may 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.81 | - |
| 08 may 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.83 | - |
| 07 may 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.79 | - |
| 06 may 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.27 | - |
| 03 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.06 | - |
| 02 may 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.93 | - |
| 30 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.50 | - |
| 29 abr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.28 | - |
| 26 abr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.13 | - |
| 25 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.32 | - |
| 24 abr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.61 | - |
| 23 abr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.82 | - |
| 22 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.83 | - |
| 19 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.10 | - |
| 18 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.25 | - |
| 17 abr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.34 | - |
| 16 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.31 | - |
| 15 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.52 | - |
| 12 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.55 | - |
| 11 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | 30 |
| 10 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.32 | - |
| 09 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.32 | - |
| 08 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.44 | - |
| 05 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.23 | - |
| 04 abr 2024 | 17.10 | 17.38 | 17.10 | 17.38 | 17.12 | 100 |
| 03 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.24 | - |
| 02 abr 2024 | 18.35 | 18.43 | 18.35 | 18.43 | 18.16 | 500 |
| 28 mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.07 | - |
| 27 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.63 | - |
| 26 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.70 | - |
| 25 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.68 | - |
| 22 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.83 | - |
| 21 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.91 | - |
| 20 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.70 | - |
| 19 mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.68 | - |
| 18 mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.85 | - |
| 15 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.55 | - |
| 14 mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
| 13 mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.08 | - |
| 12 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.33 | - |
| 11 mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.90 | - |
| 08 mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.69 | - |
| 07 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.70 | - |
| 06 mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.87 | - |
| 05 mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.53 | - |
| 04 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.33 | - |
| 01 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.27 | - |
| 29 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.10 | - |
| 28 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.50 | - |
| 27 feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.92 | - |
| 26 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.64 | - |
| 23 feb 2024 | 19.80 | 20.08 | 19.80 | 20.08 | 19.79 | 25 |
| 22 feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.61 | - |
| 21 feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.56 | - |
| 20 feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.91 | - |
| 19 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.94 | - |
| 16 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.04 | - |
| 16 feb 2024 | 0.25 Dividendo | |||||
| 15 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.45 | - |
| 14 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.47 | - |
| 13 feb 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.30 | - |
| 12 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.96 | - |
| 09 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.25 | - |
| 08 feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.48 | - |
| 07 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.73 | - |
| 06 feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.88 | - |
| 05 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.25 | - |
| *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.