McKesson Corporation (MCK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	212.149	0,00%	585,97	579,94	585,97	582,06
17/07/2024	212.149	-0,32%	585,97	579,94	585,97	582,06
16/07/2024	191.791	0,98%	578,84	578,84	584,09	583,95
15/07/2024	179.111	0,28%	580,27	577,78	584,295	578,26
12/07/2024	182.480	0,25%	576,05	575,50	582,27	576,66
11/07/2024	238.954	-1,98%	581,48	571,45	585,77	575,23
10/07/2024	112.191	0,00%	586,81	585,14	588,13	586,82
09/07/2024	148.780	-0,46%	591,45	586,21	591,48	586,81
08/07/2024	153.264	0,30%	587,54	587,54	591,76	589,53
05/07/2024	212.215	0,76%	582,51	579,99	587,80	587,76
04/07/2024	90.089	0,00%	580,92	579,24	584,88	583,35
03/07/2024	90.089	-0,25%	580,92	579,24	584,88	583,35
02/07/2024	135.025	-0,26%	585,74	576,83	585,74	584,83
01/07/2024	250.863	0,39%	586,42	583,02	590,57	586,34
28/06/2024	586.370	-1,54%	592,82	582,43	592,82	584,04
27/06/2024	177.261	-1,06%	599,58	583,97	599,73	593,20
26/06/2024	273.530	-0,80%	602,96	596,66	602,96	599,56
25/06/2024	164.990	-0,56%	612,17	604,38	612,17	604,42
24/06/2024	190.777	0,78%	605,82	605,82	609,515	607,81
21/06/2024	719.103	-0,03%	604,85	601,36	606,04	603,08
20/06/2024	194.654	0,05%	603,01	600,565	605,22	603,24
19/06/2024	126.908	0,00%	598,07	595,69	604,00	602,93
18/06/2024	126.908	2,20%	598,07	595,69	604,00	602,93
17/06/2024	276.654	1,27%	591,08	589,00	598,725	597,45
14/06/2024	324.413	-0,19%	592,05	585,96	592,33	589,95
13/06/2024	259.721	1,07%	585,00	579,00	592,405	591,07
12/06/2024	285.395	-1,10%	589,365	575,53	590,00	584,79
11/06/2024	192.023	0,00%	591,27	584,47	591,27	591,29
10/06/2024	208.675	0,75%	586,01	583,405	592,11	591,28
07/06/2024	235.952	0,14%	589,13	584,23	591,80	586,90
06/06/2024	244.525	1,12%	581,00	579,75	586,965	586,11
05/06/2024	226.777	1,03%	573,95	573,05	579,83	579,61
04/06/2024	207.068	0,10%	571,215	569,50	574,70	573,73
03/06/2024	522.214	0,74%	567,00	565,78	574,51	573,16
31/05/2024	284.556	1,54%	560,73	558,94	570,46	569,59
30/05/2024	257.838	0,37%	559,23	558,40	564,895	560,96
29/05/2024	305.865	1,75%	550,03	547,79	560,09	558,89
28/05/2024	501.581	-2,05%	556,47	547,005	557,68	549,26
27/05/2024	154.071	0,00%	559,34	558,12	562,31	560,73
24/05/2024	154.071	0,60%	559,34	558,12	562,31	560,73
23/05/2024	302.536	0,12%	557,95	557,82	564,12	558,03
22/05/2024	348.850	0,90%	551,05	550,11	560,68	557,38
21/05/2024	356.976	-2,06%	565,01	552,18	564,61	552,39
20/05/2024	290.501	-0,09%	553,08	558,195	566,155	564,00
17/05/2024	263.638	1,58%	553,08	557,93	564,865	564,52
16/05/2024	341.228	0,76%	553,08	552,58	558,32	555,76
15/05/2024	221.786	-0,02%	549,62	548,91	555,63	551,46
14/05/2024	223.672	-0,55%	555,05	549,83	556,74	551,58
13/05/2024	256.155	-0,95%	559,95	553,58	563,115	554,61
10/05/2024	266.113	0,86%	558,36	556,13	560,365	559,91
09/05/2024	407.864	2,12%	545,46	543,89	556,46	555,12
08/05/2024	640.600	-0,39%	534,37	538,615	565,515	543,61
07/05/2024	494.884	2,31%	534,37	533,515	546,63	545,75
06/05/2024	322.637	0,86%	531,24	530,80	534,56	533,41
03/05/2024	395.457	-0,27%	528,95	520,49	530,00	528,86
02/05/2024	278.165	-0,16%	529,45	524,895	533,80	530,27
01/05/2024	489.813	-1,14%	533,995	518,27	535,09	531,10
30/04/2024	267.345	0,21%	542,235	533,75	539,19	537,21
29/04/2024	275.684	-1,58%	542,235	535,52	543,25	534,70
26/04/2024	323.884	0,62%	537,35	534,68	544,7575	543,30
25/04/2024	234.329	0,84%	537,35	534,72	542,27	539,94
24/04/2024	200.318	0,64%	529,83	529,4796	537,145	535,42
23/04/2024	176.128	0,89%	528,795	527,89	532,86	532,00
22/04/2024	426.077	0,47%	524,83	517,875	533,22	527,32
19/04/2024	256.523	1,16%	528,195	517,275	525,83	524,83
18/04/2024	306.173	-1,35%	531,26	514,88	527,14	518,81
17/04/2024	287.659	-0,46%	531,26	524,27	530,63	525,92
16/04/2024	156.121	1,09%	523,98	525,59	531,21	528,35
15/04/2024	152.167	-0,06%	523,98	522,68	529,41	522,68
12/04/2024	205.817	-0,07%	529,35	521,50	527,99	523,01
11/04/2024	209.837	-1,25%	529,35	522,65	528,955	523,37
10/04/2024	224.736	0,51%	535,01	529,54	537,51	529,99
09/04/2024	299.208	-0,93%	535,01	518,51	533,29	527,28
08/04/2024	173.869	-1,21%	535,01	531,02	537,26	532,23
05/04/2024	143.326	0,74%	537,18	533,37	541,115	538,75
04/04/2024	187.885	-0,98%	541,75	533,67	543,00	534,79
03/04/2024	216.948	1,28%	535,63	534,75	541,815	540,09
02/04/2024	220.944	-0,60%	532,47	531,057	536,93	533,27
01/04/2024	150.259	-0,07%	536,66	531,085	538,20	536,49
28/03/2024	169.778	-0,45%	538,605	535,37	538,85	536,85
27/03/2024	191.299	0,59%	536,12	531,26	539,38	539,26
26/03/2024	186.342	0,67%	532,135	531,67	538,25	536,09
25/03/2024	120.648	0,00%	533,59	531,5205	534,29	532,55
22/03/2024	179.261	-0,30%	535,14	529,99	535,28	532,57
21/03/2024	201.446	0,65%	529,80	526,67	535,085	534,18
20/03/2024	183.400	-0,67%	534,47	529,50	535,77	530,75
19/03/2024	187.904	0,87%	533,41	529,61	535,8944	534,34
18/03/2024	252.433	-0,74%	533,41	528,56	536,54	529,71
15/03/2024	395.069	0,81%	521,01	524,3624	533,87	533,64
14/03/2024	326.370	1,76%	521,01	519,66	530,90	529,36
13/03/2024	409.539	-2,08%	534,12	518,00	533,195	520,21
12/03/2024	251.763	0,87%	525,44	524,275	531,45	531,24
11/03/2024	312.321	-0,14%	525,44	523,07	527,11	526,66
08/03/2024	338.511	-0,20%	528,07	524,03	528,46	527,41
07/03/2024	449.582	0,65%	528,07	520,94	529,33	528,48
06/03/2024	311.683	-0,72%	530,06	525,06	531,46	525,05
05/03/2024	481.612	-1,00%	535,105	524,47	535,52	528,83
04/03/2024	393.421	1,58%	523,43	525,635	534,6701	534,18
01/03/2024	411.166	0,86%	523,43	522,77	531,19	525,88
29/02/2024	316.314	-0,32%	523,00	519,39	524,60	521,41