McKesson Corporation (MCK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	235.719	1,46%	445,34	442,76	451,76	451,78
06/10/2023	267.509	-0,11%	443,655	443,9525	449,665	445,29
05/10/2023	375.320	0,85%	438,75	444,17	448,02	445,80
04/10/2023	248.304	0,84%	438,75	437,535	443,735	442,16
03/10/2023	160.318	0,28%	439,66	436,01	440,4425	438,64
02/10/2023	170.847	0,59%	434,17	433,1001	439,21	437,417
29/09/2023	207.688	-1,68%	444,55	434,665	441,97	434,60
28/09/2023	335.553	-0,50%	444,55	441,961	446,30	442,16
27/09/2023	388.094	0,25%	442,98	439,95	446,39	444,15
26/09/2023	385.059	-0,79%	445,17	440,66	446,75	442,89
25/09/2023	455.681	1,78%	441,04	439,655	446,95	446,485
22/09/2023	403.996	0,14%	439,49	435,905	441,21	438,86
21/09/2023	290.662	-0,38%	434,87	437,93	442,12	438,205
20/09/2023	458.897	1,80%	428,84	434,1901	444,80	439,865
19/09/2023	243.158	1,13%	428,84	428,50	432,855	432,10
18/09/2023	231.939	1,70%	422,73	418,58	428,00	427,29
15/09/2023	237.245	0,14%	419,07	418,58	422,765	420,18
14/09/2023	190.841	-0,21%	422,75	417,985	426,005	419,60
13/09/2023	160.042	-0,36%	423,99	420,001	425,89	420,58
12/09/2023	129.938	-0,41%	423,99	419,95	424,81	422,16
11/09/2023	207.044	0,80%	420,56	418,07	426,8252	424,16
08/09/2023	410.702	0,54%	406,01	418,07	425,49	420,89
07/09/2023	279.926	1,83%	406,01	412,895	421,80	418,79
06/09/2023	387.321	1,03%	406,01	405,50	412,77	411,335
05/09/2023	288.584	-1,21%	410,74	404,72	410,65	407,37
04/09/2023	210.271	0,02%	412,27	411,53	416,67	412,40
01/09/2023	210.271	0,02%	412,27	411,53	416,67	412,40
31/08/2023	240.346	-2,06%	421,05	412,39	423,22	412,31
30/08/2023	197.253	0,02%	422,20	420,00	424,34	421,75
29/08/2023	216.113	-0,40%	423,55	420,00	424,545	421,70
28/08/2023	524.911	0,03%	423,42	421,885	425,03	423,44
25/08/2023	290.552	-0,01%	422,15	421,94	426,00	423,33
24/08/2023	182.194	0,49%	422,15	421,33	425,68	423,34
23/08/2023	205.668	0,69%	420,76	418,49	422,735	421,28
22/08/2023	228.484	-1,74%	425,01	417,90	426,65	418,46
21/08/2023	434.538	1,33%	420,50	419,16	427,60	426,01
18/08/2023	395.379	0,89%	415,01	413,54	421,97	420,67
17/08/2023	511.903	-2,96%	421,53	414,35	421,25	416,91
16/08/2023	246.815	-0,30%	431,80	428,635	433,64	429,60
15/08/2023	244.287	-1,65%	441,31	430,795	438,70	430,795
14/08/2023	298.484	-0,51%	434,69	435,305	440,54	437,83
11/08/2023	291.454	1,40%	434,69	435,48	440,995	440,07
10/08/2023	323.368	1,35%	428,87	428,87	435,56	434,13
09/08/2023	236.425	0,16%	427,47	425,60	433,32	428,42
08/08/2023	404.173	1,29%	424,59	423,925	432,005	427,66
07/08/2023	265.959	0,15%	423,59	421,245	427,89	422,42
04/08/2023	740.247	-3,10%	423,59	421,63	437,135	421,65
03/08/2023	957.867	5,31%	423,59	422,22	435,50	434,99
02/08/2023	673.868	1,99%	406,87	405,33	414,448	413,09
01/08/2023	306.224	0,70%	404,98	401,55	406,90	405,22
31/07/2023	508.005	-0,11%	405,66	395,60	402,98	402,43
28/07/2023	344.303	-0,63%	405,66	401,42	407,60	402,97
27/07/2023	336.448	0,40%	403,61	400,68	408,15	405,40
26/07/2023	408.296	-1,80%	411,35	403,26	411,47	403,86
25/07/2023	329.077	-0,52%	411,35	409,21	412,40	411,02
24/07/2023	173.470	-0,26%	414,87	412,02	417,15	413,19
21/07/2023	247.236	-1,03%	418,51	414,04	419,82	414,45
20/07/2023	274.404	1,84%	413,79	412,85	420,505	418,57
19/07/2023	396.325	0,09%	411,26	403,48	411,56	411,00
18/07/2023	171.885	-0,23%	411,26	409,84	414,805	410,74
17/07/2023	295.553	0,57%	413,10	408,34	412,87	411,82
14/07/2023	232.983	0,00%	413,10	407,85	413,85	409,68
13/07/2023	246.697	0,24%	410,555	409,45	411,98	409,755
12/07/2023	322.487	-1,23%	414,78	406,99	412,00	408,64
11/07/2023	236.833	-0,26%	414,78	411,33	416,9899	413,67
10/07/2023	208.690	-0,04%	414,91	413,95	418,81	414,65
07/07/2023	221.389	-0,27%	414,02	413,43	418,15	414,80
06/07/2023	329.383	-0,71%	419,61	412,61	420,00	415,80
05/07/2023	370.432	-0,48%	420,41	415,56	421,935	418,77
04/07/2023	210.686	-1,48%	423,01	415,715	424,026	421,00
03/07/2023	210.686	-1,48%	423,01	415,715	424,026	421,00
30/06/2023	365.741	1,52%	421,98	421,555	429,62	427,29
29/06/2023	381.248	1,37%	414,785	414,49	421,945	420,8786
28/06/2023	184.602	0,15%	414,00	411,9211	416,26	415,36
27/06/2023	206.638	0,13%	408,235	407,00	415,54	414,63
26/06/2023	149.202	-0,38%	415,76	412,19	416,0699	414,165
23/06/2023	222.405	-0,36%	417,45	414,58	419,33	415,69
22/06/2023	281.004	0,65%	408,65	412,02	418,615	417,156
21/06/2023	397.742	1,01%	408,65	410,75	417,63	414,46
20/06/2023	355.750	1,05%	406,60	405,98	412,61	410,47
19/06/2023	352.218	1,56%	399,70	400,215	407,79	406,29
16/06/2023	352.218	1,56%	399,70	400,215	407,79	406,29
15/06/2023	240.143	2,24%	397,86	392,475	400,52	400,02
14/06/2023	284.568	-0,84%	397,86	389,48	397,69	393,68
13/06/2023	318.171	0,44%	394,48	392,97	400,72	397,025
12/06/2023	353.739	0,36%	393,75	392,205	396,67	395,32
09/06/2023	308.462	1,16%	388,11	387,2848	395,70	393,74
08/06/2023	534.884	1,18%	387,905	384,52	391,54	389,14
07/06/2023	220.994	-1,18%	387,905	383,87	388,67	384,38
06/06/2023	214.373	-1,69%	391,78	385,93	396,40	388,64
05/06/2023	291.317	1,33%	391,78	390,10	395,58	395,35
02/06/2023	247.517	0,20%	387,74	385,48	391,49	390,01
01/06/2023	329.443	-0,36%	375,46	388,135	393,755	389,44
31/05/2023	319.147	-0,95%	394,98	381,78	390,52	390,84
30/05/2023	319.147	-0,95%	394,98	381,78	390,52	384,25
29/05/2023	232.383	-1,72%	394,98	387,65	397,58	388,60
26/05/2023	232.383	-1,72%	394,98	387,65	397,58	388,60
25/05/2023	258.164	-0,25%	394,96	390,08	397,13	395,43
24/05/2023	256.076	0,85%	394,55	392,66	397,40	396,48
23/05/2023	280.483	-0,84%	394,935	391,82	397,37	393,09