McKesson Corporation (MCK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	214.106	0,91%	519,16	517,0501	524,02	523,68
27/02/2024	260.439	-0,04%	519,16	516,43	524,69	518,981
26/02/2024	316.919	0,57%	518,12	518,50	522,5251	519,20
23/02/2024	408.058	1,16%	511,20	511,145	516,93	516,24
22/02/2024	309.393	0,57%	506,18	504,4001	515,18	510,30
21/02/2024	229.289	0,13%	513,14	502,9361	508,755	507,42
20/02/2024	295.491	-0,85%	507,93	506,07	517,65	506,74
19/02/2024	206.873	0,00%	507,93	507,765	512,44	511,06
16/02/2024	206.873	1,97%	507,93	507,765	512,44	511,06
15/02/2024	301.592	0,89%	501,32	500,815	508,80	505,68
14/02/2024	333.430	-0,71%	504,77	494,82	506,0318	501,20
13/02/2024	375.208	2,08%	499,92	498,105	506,97	504,77
12/02/2024	249.541	-1,37%	499,92	493,985	499,925	494,48
09/02/2024	515.855	1,44%	497,65	494,50	504,31	501,35
08/02/2024	1.284.963	-4,40%	508,95	488,29	510,725	494,23
07/02/2024	807.288	2,00%	508,95	509,01	519,7499	516,98
06/02/2024	420.861	-0,21%	509,12	504,39	515,565	506,87
05/02/2024	282.693	0,69%	496,88	502,26	510,94	507,94
02/02/2024	283.155	0,52%	496,88	502,28	507,99	504,45
01/02/2024	323.573	0,39%	488,77	487,34	503,8054	501,85
31/01/2024	441.994	2,01%	488,77	496,29	507,21	499,89
30/01/2024	284.037	0,73%	488,77	484,10	490,22	490,02
29/01/2024	168.508	0,25%	486,09	484,42	488,33	486,46
26/01/2024	150.787	-0,22%	487,94	484,03	487,95	485,27
25/01/2024	319.784	0,27%	483,92	478,675	486,42	486,33
24/01/2024	227.862	-0,08%	486,14	484,25	487,83	485,00
23/01/2024	247.697	-0,40%	487,05	483,127	486,78	485,37
22/01/2024	455.096	0,56%	484,71	483,58	490,1282	487,32
19/01/2024	436.461	-1,70%	493,20	484,30	494,30	484,60
18/01/2024	315.341	1,48%	484,09	482,13	494,7625	493,00
17/01/2024	264.446	-0,55%	489,58	485,35	494,76	485,82
16/01/2024	202.432	0,66%	487,55	485,7039	489,77	488,50
15/01/2024	212.129	-0,72%	484,98	484,89	488,725	485,32
12/01/2024	212.129	-0,72%	484,98	484,89	488,725	485,32
11/01/2024	234.221	1,07%	484,98	483,99	489,06	488,84
10/01/2024	246.295	0,55%	476,38	479,37	485,905	483,69
09/01/2024	412.238	0,93%	476,38	471,24	483,12	481,06
08/01/2024	281.484	-0,33%	476,38	470,16	482,63	476,63
05/01/2024	230.638	0,77%	476,38	472,485	477,045	478,19
04/01/2024	326.507	-1,21%	475,86	474,25	481,7585	474,55
03/01/2024	574.195	1,46%	475,86	477,475	485,22	480,34
02/01/2024	335.613	2,26%	462,88	462,70	473,38	473,42
29/12/2023	149.020	1,20%	459,25	457,9924	464,225	462,98
28/12/2023	157.580	0,00%	459,25	457,24	461,7126	457,50
27/12/2023	160.240	0,38%	456,61	454,50	457,46	457,49
26/12/2023	168.545	0,34%	453,25	451,535	456,502	455,76
22/12/2023	211.300	0,33%	448,05	450,325	456,95	454,20
21/12/2023	230.855	1,51%	448,05	445,695	452,98	452,71
20/12/2023	276.115	-0,46%	450,00	445,5168	450,16	445,96
19/12/2023	338.893	0,11%	442,16	444,77	449,72	448,03
18/12/2023	328.466	1,84%	442,16	442,78	448,41	447,54
15/12/2023	1.277.589	-0,50%	438,00	431,35	440,75	439,47
14/12/2023	1.098.735	-4,15%	462,99	436,85	468,25	441,68
13/12/2023	336.621	-0,29%	462,99	457,475	468,25	460,80
12/12/2023	274.627	0,04%	463,92	461,275	464,96	462,14
11/12/2023	258.355	0,89%	457,49	459,09	463,91	461,98
08/12/2023	296.544	0,49%	457,49	450,98	458,10	457,89
07/12/2023	267.137	-0,42%	458,58	453,95	458,60	455,66
06/12/2023	401.896	-0,69%	463,36	450,02	458,68	457,59
05/12/2023	397.748	0,32%	463,36	456,97	462,21	460,79
04/12/2023	388.428	-1,15%	463,36	457,83	466,17	459,30
01/12/2023	353.918	-1,26%	472,795	464,38	476,29	464,65
30/11/2023	402.018	3,14%	455,18	453,79	471,07	470,40
29/11/2023	365.209	-1,06%	462,50	455,90	461,47	456,70
28/11/2023	245.187	-0,06%	459,13	461,00	466,78	461,60
27/11/2023	441.025	0,11%	459,13	461,80	466,45	461,89
24/11/2023	93.078	0,86%	459,13	458,34	462,27	461,37
23/11/2023	262.598	0,82%	454,99	454,56	459,66	458,02
22/11/2023	228.695	0,69%	454,99	454,56	459,66	457,45
21/11/2023	379.133	0,30%	454,56	452,56	457,51	454,31
20/11/2023	403.518	0,62%	449,295	447,95	455,41	452,97
17/11/2023	386.620	-0,13%	453,37	448,98	453,80	450,20
16/11/2023	539.239	0,99%	447,90	447,90	453,80	450,78
15/11/2023	899.412	-1,64%	453,81	438,81	453,82	446,38
14/11/2023	582.035	-3,57%	468,48	453,01	467,99	453,82
13/11/2023	211.676	0,29%	469,28	466,54	473,18	470,64
10/11/2023	313.606	1,61%	460,21	462,93	469,96	469,29
09/11/2023	246.651	0,26%	460,21	460,27	465,03	461,86
08/11/2023	341.856	0,57%	459,98	458,645	464,55	460,67
07/11/2023	256.205	-0,43%	453,99	455,00	461,66	458,04
06/11/2023	319.033	1,60%	453,99	453,0774	464,49	460,01
03/11/2023	406.561	1,15%	448,57	448,875	462,89	452,76
02/11/2023	666.399	-2,61%	440,66	433,22	451,655	447,60
01/11/2023	644.936	0,93%	451,965	453,55	465,14	459,59
31/10/2023	339.096	1,32%	451,965	447,74	456,10	455,36
30/10/2023	292.713	0,31%	449,06	444,04	451,12	449,43
27/10/2023	133.971	-0,86%	451,76	445,41	451,83	447,75
26/10/2023	253.049	-0,30%	453,95	448,02	456,715	451,64
25/10/2023	221.861	0,21%	453,95	449,68	455,38	453,00
24/10/2023	207.678	0,46%	451,03	448,3575	454,95	452,05
23/10/2023	214.254	-0,62%	452,66	448,2701	454,31	450,00
20/10/2023	321.431	-0,10%	456,95	450,89	455,86	452,81
19/10/2023	272.931	-0,54%	456,95	450,41	457,56	453,27
18/10/2023	266.445	0,57%	457,54	454,755	460,02	457,855
17/10/2023	273.901	-0,01%	457,54	453,49	458,41	455,25
16/10/2023	430.550	-1,57%	457,565	454,25	465,88	455,29
13/10/2023	438.259	0,73%	457,565	456,54	463,445	462,56
12/10/2023	614.817	0,56%	457,565	454,97	461,32	459,22
11/10/2023	504.864	0,47%	456,14	446,49	457,615	456,66
10/10/2023	406.759	0,60%	449,77	448,635	454,61	454,51