McKesson Corporation (MCK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	342.466	-0,31%	398,25	392,745	399,16	396,44
19/05/2023	308.874	-0,08%	398,25	396,67	401,41	397,535
18/05/2023	355.222	-0,76%	400,25	394,05	399,51	397,92
17/05/2023	405.827	1,25%	391,62	394,875	401,52	401,00
16/05/2023	371.357	1,25%	391,62	390,79	396,61	396,02
15/05/2023	274.607	0,37%	389,94	386,92	391,61	391,42
12/05/2023	527.297	-0,52%	392,92	388,44	392,885	390,00
11/05/2023	643.180	-0,61%	393,21	390,815	396,74	392,07
10/05/2023	599.423	1,47%	387,04	386,04	396,745	394,45
09/05/2023	1.002.014	5,44%	385,93	384,30	399,78	388,60
08/05/2023	533.191	0,87%	365,155	364,40	369,74	369,05
05/05/2023	761.070	3,11%	356,02	355,60	367,86	366,07
04/05/2023	428.900	0,17%	353,02	352,358	357,48	355,03
03/05/2023	320.086	-1,78%	362,44	354,23	363,27	354,58
02/05/2023	649.781	1,97%	353,27	353,50	362,30	360,97
01/05/2023	647.655	-2,84%	364,57	353,68	365,16	353,88
28/04/2023	282.673	0,09%	362,97	362,11	366,00	364,14
27/04/2023	531.365	1,28%	358,14	357,8013	365,22	363,85
26/04/2023	325.712	-1,13%	361,30	356,96	363,24	359,18
25/04/2023	485.148	0,37%	362,95	361,90	364,945	363,25
24/04/2023	231.918	0,56%	360,105	358,935	362,8125	361,89
21/04/2023	229.326	0,15%	361,63	358,16	363,0394	359,82
20/04/2023	263.407	1,04%	355,02	354,4639	359,31	359,25
19/04/2023	322.697	-1,29%	359,66	354,19	360,63	355,62
18/04/2023	321.790	-0,83%	363,39	359,065	364,315	360,27
17/04/2023	332.198	0,37%	360,72	357,90	363,35	363,35
14/04/2023	729.366	-0,64%	365,64	360,08	366,07	362,00
13/04/2023	381.937	0,50%	362,79	362,76	367,38	364,37
12/04/2023	298.487	-0,98%	364,97	360,02	366,13	362,57
11/04/2023	340.308	-1,25%	371,05	365,29	371,22	366,145
10/04/2023	318.082	0,14%	369,185	365,69	371,375	370,59
06/04/2023	287.370	-0,83%	374,55	369,72	376,19	370,08
05/04/2023	572.440	2,81%	365,65	364,42	373,86	373,18
04/04/2023	403.312	-0,22%	361,73	360,16	364,07	362,975
03/04/2023	446.396	2,15%	358,33	356,96	365,01	363,70
31/03/2023	290.496	-0,53%	359,67	355,225	361,40	355,88
30/03/2023	325.759	0,16%	358,39	354,20	358,56	357,715
29/03/2023	284.376	0,70%	354,55	354,56	358,09	356,95
28/03/2023	392.598	1,46%	350,98	349,66	356,03	354,51
27/03/2023	216.879	0,85%	349,93	347,48	351,15	349,49
24/03/2023	389.893	3,20%	335,00	334,9475	347,44	346,57
23/03/2023	354.441	-1,80%	340,03	335,07	340,85	335,68
22/03/2023	229.311	-1,65%	348,39	341,80	349,83	341,74
21/03/2023	246.386	0,61%	345,41	344,32	348,635	347,34
20/03/2023	279.928	1,74%	341,26	341,38	346,975	345,265
17/03/2023	415.743	-0,19%	340,60	335,29	340,06	339,26
16/03/2023	267.444	1,34%	335,70	332,75	340,26	339,85
15/03/2023	267.269	-0,31%	332,68	331,75	336,09	335,46
14/03/2023	295.722	0,35%	338,27	333,23	339,30	336,58
13/03/2023	355.611	-0,24%	333,95	333,89	342,64	335,38
10/03/2023	387.609	0,08%	336,99	334,89	342,83	336,235
09/03/2023	424.328	-0,70%	339,24	333,26	339,37	335,9301
08/03/2023	455.994	0,28%	338,60	336,385	339,29	338,26
07/03/2023	609.169	-3,08%	347,32	336,54	348,57	337,18
06/03/2023	684.400	-0,48%	345,05	341,195	347,93	344,02
03/03/2023	659.491	-0,51%	348,73	342,95	349,95	345,585
02/03/2023	434.911	-1,26%	348,85	346,22	351,86	347,325
01/03/2023	315.013	0,56%	347,74	347,35	352,13	351,765
28/02/2023	407.949	-0,85%	352,87	347,86	354,63	351,79
27/02/2023	309.875	-1,07%	360,01	353,82	360,89	355,30
24/02/2023	249.186	-0,33%	358,41	355,88	360,79	359,16
23/02/2023	566.827	-0,13%	362,92	355,66	364,90	360,23
22/02/2023	197.843	-0,23%	361,52	360,04	363,14	360,68
21/02/2023	393.434	-0,71%	367,23	361,39	368,09	364,25
20/02/2023	346.007	0,86%	363,355	363,48	368,94	366,87
17/02/2023	346.007	0,86%	363,355	363,48	368,94	366,87
16/02/2023	244.170	0,03%	363,26	361,075	366,29	363,76
15/02/2023	408.483	-0,62%	363,83	362,98	366,03	363,585
14/02/2023	308.039	-0,29%	367,50	365,76	370,07	365,90
13/02/2023	271.732	-0,28%	368,535	366,12	369,34	367,05
10/02/2023	435.003	1,55%	364,55	364,50	369,625	367,98
09/02/2023	371.947	-1,18%	367,33	362,26	369,99	362,37
08/02/2023	288.504	0,89%	363,61	363,33	369,73	366,84
07/02/2023	409.606	1,57%	357,55	355,85	364,54	363,74
06/02/2023	561.869	-1,27%	363,92	357,64	366,58	357,99
03/02/2023	555.845	-1,06%	369,55	361,54	373,03	362,58
02/02/2023	1.266.013	-1,21%	376,00	355,62	381,30	366,48
01/02/2023	767.592	-2,11%	373,82	369,44	378,75	370,71
31/01/2023	456.262	-0,02%	378,94	373,63	379,64	378,62
30/01/2023	236.009	-0,13%	380,73	378,3945	383,245	378,69
27/01/2023	315.698	-1,26%	385,59	378,48	387,57	379,28
26/01/2023	381.110	2,13%	377,38	375,09	384,12	384,06
25/01/2023	393.898	-0,13%	376,20	375,925	380,895	376,00
24/01/2023	382.142	0,37%	373,15	368,42	377,24	376,40
23/01/2023	507.384	-0,81%	378,57	374,91	381,045	374,995
20/01/2023	646.203	-0,24%	379,98	374,62	379,90	377,80
19/01/2023	335.225	0,09%	378,40	376,78	379,97	378,73
18/01/2023	310.450	-1,31%	382,275	378,29	384,395	378,44
17/01/2023	416.822	0,40%	381,88	381,10	385,36	383,33
16/01/2023	339.808	0,26%	379,60	379,86	384,24	381,81
13/01/2023	339.808	0,26%	379,60	379,86	384,24	381,81
12/01/2023	363.240	0,02%	380,005	377,595	382,9549	380,86
11/01/2023	363.681	-0,51%	384,50	380,425	384,98	380,71
10/01/2023	335.381	0,15%	381,425	379,77	383,27	382,54
09/01/2023	496.247	-1,06%	386,255	381,96	391,47	381,96
06/01/2023	465.252	3,21%	377,85	377,07	386,6782	386,05
05/01/2023	540.220	0,01%	373,92	371,095	374,11	374,04
04/01/2023	327.284	-0,15%	373,23	369,21	376,34	373,765
03/01/2023	318.573	-0,21%	373,35	368,07	375,39	374,35
02/01/2023	189.325	0,00%	374,99	371,43	376,03	375,12