Walgreens Boots Alliance, Inc. (WBA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:50PM CST
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 302.40 | 305.00 | 301.79 | 305.00 | 305.00 | 188 |
| 23 abr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | 5 |
| 22 abr 2024 | 312.70 | 313.00 | 310.00 | 313.00 | 313.00 | 69 |
| 19 abr 2024 | 305.00 | 312.26 | 305.00 | 312.26 | 312.26 | 227 |
| 18 abr 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | 18 |
| 17 abr 2024 | 300.00 | 301.23 | 299.69 | 299.69 | 299.69 | 40 |
| 16 abr 2024 | 293.50 | 301.23 | 293.50 | 301.23 | 301.23 | 57 |
| 15 abr 2024 | 305.99 | 305.99 | 295.50 | 295.50 | 295.50 | 164 |
| 12 abr 2024 | 295.79 | 296.55 | 295.79 | 296.55 | 296.55 | 74 |
| 11 abr 2024 | 296.50 | 297.50 | 293.00 | 297.50 | 297.50 | 277 |
| 10 abr 2024 | 311.59 | 311.59 | 295.00 | 296.50 | 296.50 | 680 |
| 09 abr 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 5 |
| 08 abr 2024 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - |
| 05 abr 2024 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - |
| 04 abr 2024 | 314.99 | 315.00 | 310.00 | 314.74 | 314.74 | 477 |
| 03 abr 2024 | 314.68 | 314.68 | 305.11 | 305.11 | 305.11 | 282 |
| 02 abr 2024 | 325.00 | 325.00 | 309.00 | 309.01 | 309.01 | 2,813 |
| 01 abr 2024 | 341.27 | 358.00 | 325.50 | 326.98 | 326.98 | 2,642 |
| 27 mar 2024 | 346.00 | 353.69 | 346.00 | 346.30 | 346.30 | 200 |
| 26 mar 2024 | 339.12 | 345.99 | 339.12 | 341.00 | 341.00 | 962 |
| 25 mar 2024 | 343.61 | 346.01 | 343.61 | 344.00 | 344.00 | 399 |
| 22 mar 2024 | 346.00 | 352.79 | 346.00 | 352.79 | 352.79 | 262 |
| 21 mar 2024 | 345.01 | 345.01 | 345.01 | 345.01 | 345.01 | - |
| 20 mar 2024 | 345.00 | 345.01 | 345.00 | 345.01 | 345.01 | 221 |
| 19 mar 2024 | 350.00 | 350.00 | 347.00 | 348.85 | 348.85 | 1,205 |
| 15 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 14 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 47 |
| 13 mar 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 561 |
| 12 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 140 |
| 11 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 9 |
| 08 mar 2024 | 354.98 | 356.00 | 354.98 | 356.00 | 356.00 | 86 |
| 07 mar 2024 | 358.00 | 358.00 | 350.02 | 350.02 | 350.02 | 233 |
| 06 mar 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 05 mar 2024 | 355.50 | 358.00 | 355.50 | 358.00 | 358.00 | 694 |
| 04 mar 2024 | 365.00 | 365.00 | 349.74 | 349.74 | 349.74 | 493 |
| 01 mar 2024 | 369.79 | 369.79 | 369.79 | 369.79 | 369.79 | - |
| 29 feb 2024 | 360.01 | 369.79 | 360.01 | 369.79 | 369.79 | 290 |
| 28 feb 2024 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | 453 |
| 27 feb 2024 | 361.28 | 367.28 | 361.28 | 367.28 | 367.28 | 27,898 |
| 26 feb 2024 | 360.00 | 361.37 | 360.00 | 361.37 | 361.37 | 66 |
| 23 feb 2024 | 373.50 | 374.00 | 373.00 | 374.00 | 374.00 | 746 |
| 22 feb 2024 | 368.03 | 368.03 | 367.50 | 367.50 | 367.50 | 365 |
| 21 feb 2024 | 371.50 | 371.50 | 365.01 | 368.02 | 368.02 | 3,227 |
| 20 feb 2024 | 380.00 | 383.00 | 372.60 | 380.00 | 380.00 | 1,473 |
| 19 feb 2024 | 381.50 | 383.00 | 381.50 | 383.00 | 383.00 | 26 |
| 16 feb 2024 | 375.00 | 382.49 | 375.00 | 378.00 | 378.00 | 156 |
| 16 feb 2024 | 0.25 Dividendo | |||||
| 15 feb 2024 | 369.61 | 379.65 | 369.61 | 379.65 | 379.40 | 575 |
| 14 feb 2024 | 369.65 | 379.99 | 368.87 | 368.87 | 368.63 | 304 |
| 13 feb 2024 | 380.00 | 380.00 | 369.00 | 369.00 | 368.76 | 1,658 |
| 12 feb 2024 | 391.00 | 391.00 | 390.99 | 390.99 | 390.73 | 33 |
| 09 feb 2024 | 381.60 | 381.60 | 379.50 | 381.25 | 381.00 | 477 |
| 08 feb 2024 | 382.00 | 394.79 | 382.00 | 387.01 | 386.76 | 103 |
| 07 feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 399.74 | 144 |
| 06 feb 2024 | 381.00 | 391.00 | 381.00 | 391.00 | 390.74 | 150 |
| 02 feb 2024 | 390.00 | 390.00 | 387.00 | 389.60 | 389.34 | 291 |
| 01 feb 2024 | 385.41 | 396.00 | 385.41 | 396.00 | 395.74 | 281 |
| 31 ene 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 394.74 | - |
| 30 ene 2024 | 405.00 | 405.00 | 390.00 | 395.00 | 394.74 | 133 |
| 29 ene 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.73 | - |
| 26 ene 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.73 | 15 |
| 25 ene 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.74 | - |
| 24 ene 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 401.74 | 7 |
| 23 ene 2024 | 402.00 | 402.00 | 384.00 | 390.00 | 389.74 | 3,593 |
| 22 ene 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.22 | 253 |
| 19 ene 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.75 | 31 |
| 18 ene 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.64 | - |
| 17 ene 2024 | 395.90 | 395.90 | 395.90 | 395.90 | 395.64 | 16 |
| 16 ene 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 394.84 | 206 |
| 15 ene 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 396.74 | - |
| 12 ene 2024 | 410.00 | 410.00 | 397.00 | 397.00 | 396.74 | 150 |
| 11 ene 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 419.72 | - |
| 10 ene 2024 | 420.00 | 420.00 | 417.00 | 420.00 | 419.72 | 2,536 |
| 09 ene 2024 | 424.00 | 430.00 | 408.00 | 430.00 | 429.72 | 336 |
| 08 ene 2024 | 416.00 | 430.00 | 416.00 | 417.70 | 417.42 | 350 |
| 05 ene 2024 | 417.70 | 417.70 | 413.88 | 413.88 | 413.61 | 814 |
| 04 ene 2024 | 410.00 | 416.49 | 388.00 | 406.50 | 406.23 | 46,001 |
| 03 ene 2024 | 453.60 | 453.60 | 436.50 | 436.92 | 436.63 | 720 |
| 02 ene 2024 | 454.00 | 455.00 | 454.00 | 455.00 | 454.70 | 129 |
| 29 dic 2023 | 451.00 | 451.00 | 451.00 | 451.00 | 450.70 | - |
| 28 dic 2023 | 451.00 | 451.00 | 451.00 | 451.00 | 450.70 | - |
| 27 dic 2023 | 452.00 | 460.00 | 451.00 | 451.00 | 450.70 | 54,233 |
| 26 dic 2023 | 451.99 | 452.60 | 450.01 | 452.00 | 451.70 | 2,819 |
| 22 dic 2023 | 445.00 | 446.00 | 445.00 | 445.00 | 444.71 | 240 |
| 21 dic 2023 | 435.00 | 440.50 | 435.00 | 440.50 | 440.21 | 145 |
| 20 dic 2023 | 450.46 | 450.46 | 450.46 | 450.46 | 450.16 | 55 |
| 19 dic 2023 | 439.99 | 440.00 | 439.99 | 440.00 | 439.71 | 134 |
| 18 dic 2023 | 433.00 | 433.00 | 433.00 | 433.00 | 432.71 | 705 |
| 15 dic 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 439.71 | - |
| 14 dic 2023 | 420.00 | 440.00 | 420.00 | 440.00 | 439.71 | 163 |
| 13 dic 2023 | 394.00 | 422.00 | 394.00 | 422.00 | 421.72 | 491 |
| 11 dic 2023 | 404.60 | 404.60 | 403.00 | 403.00 | 402.73 | 132 |
| 08 dic 2023 | 401.00 | 403.00 | 401.00 | 403.00 | 402.73 | 443 |
| 07 dic 2023 | 384.00 | 400.50 | 384.00 | 400.00 | 399.74 | 10,912 |
| 06 dic 2023 | 370.00 | 371.00 | 369.30 | 370.00 | 369.76 | 1,450 |
| 05 dic 2023 | 362.80 | 362.80 | 361.00 | 361.00 | 360.76 | 471 |
| 04 dic 2023 | 358.00 | 360.00 | 358.00 | 360.00 | 359.76 | 778 |
| 01 dic 2023 | 348.00 | 348.00 | 340.00 | 340.00 | 339.78 | 233 |
| 30 nov 2023 | 360.00 | 365.00 | 345.00 | 357.53 | 357.29 | 99 |
| 29 nov 2023 | 350.00 | 350.00 | 342.00 | 342.00 | 341.77 | 59 |
| *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.