McKesson Corporation (MCK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	189.325	0,00%	374,99	371,43	376,03	375,12
29/12/2022	261.293	-0,62%	377,87	373,78	379,04	375,175
28/12/2022	312.408	-0,74%	381,00	377,24	381,73	377,365
27/12/2022	297.594	-0,90%	384,75	379,76	385,06	380,20
23/12/2022	93.026	0,43%	381,35	381,24	385,22	383,415
22/12/2022	306.662	0,34%	379,96	379,2124	386,43	381,75
21/12/2022	305.622	1,28%	378,62	375,23	381,0436	380,355
20/12/2022	224.386	0,04%	376,94	375,53	379,55	375,68
19/12/2022	397.897	0,72%	372,29	371,80	380,94	375,33
16/12/2022	578.426	1,04%	365,00	363,115	373,41	372,11
15/12/2022	381.513	-1,05%	370,96	366,01	372,035	368,405
14/12/2022	455.170	0,33%	371,88	365,70	374,16	372,30
13/12/2022	484.823	-1,72%	377,10	367,95	377,30	371,265
12/12/2022	355.439	1,73%	372,38	369,27	377,83	377,83
09/12/2022	493.227	-2,68%	379,01	370,4223	379,38	371,41
08/12/2022	280.280	-0,97%	386,26	380,47	387,94	381,76
07/12/2022	316.684	1,99%	378,16	379,90	387,985	385,565
06/12/2022	1.372.251	-1,16%	380,26	375,39	383,78	378,02
05/12/2022	1.248.235	-1,13%	382,09	378,03	383,70	382,52
02/12/2022	1.700.762	1,91%	380,70	377,80	389,445	386,955
01/12/2022	1.241.753	-0,53%	380,70	379,19	384,64	379,66
30/11/2022	1.409.658	0,10%	380,70	374,765	382,2313	381,62
29/11/2022	1.327.575	0,38%	379,16	378,415	383,42	381,77
28/11/2022	1.211.200	-0,73%	383,21	380,06	386,87	380,55
25/11/2022	577.359	0,70%	384,73	380,91	387,03	383,415
24/11/2022	1.391.810	0,82%	371,94	377,81	381,53	380,83
23/11/2022	1.391.810	0,82%	371,94	377,81	381,53	380,83
22/11/2022	1.616.519	2,44%	371,94	370,50	379,33	377,77
21/11/2022	1.042.419	-0,24%	371,94	367,29	372,12	368,83
18/11/2022	1.104.315	0,85%	362,49	366,16	372,39	369,68
17/11/2022	1.329.489	0,94%	362,49	360,265	367,97	366,61
16/11/2022	1.758.670	2,56%	355,01	355,89	367,81	363,38
15/11/2022	2.318.309	-2,05%	357,33	348,72	358,72	353,6801
14/11/2022	496.682	1,34%	357,21	357,21	367,922	361,18
11/11/2022	1.416.399	-3,86%	368,35	341,31	365,53	356,03
10/11/2022	847.848	-3,96%	391,36	366,30	392,40	370,84
09/11/2022	335.505	-1,28%	391,19	386,1275	394,72	386,49
08/11/2022	515.583	-1,46%	387,525	388,32	394,70	390,04
07/11/2022	229.867	-0,24%	387,525	393,18	399,23	395,69
04/11/2022	539.251	-0,19%	387,525	386,44	401,78	396,83
03/11/2022	476.521	-0,45%	387,525	383,29	401,635	397,78
02/11/2022	669.135	2,05%	388,01	380,00	399,41	389,88
01/11/2022	616.638	-1,78%	388,01	381,285	389,60	382,426
31/10/2022	440.716	-1,35%	389,14	388,47	393,99	389,40
28/10/2022	355.007	1,73%	389,14	388,08	396,00	394,74
27/10/2022	420.351	0,69%	386,11	385,01	389,49	388,06
26/10/2022	457.266	3,79%	378,87	384,68	389,5657	385,28
25/10/2022	312.424	0,89%	378,87	378,19	383,79	382,485
24/10/2022	476.688	2,27%	361,07	373,96	381,53	379,06
21/10/2022	364.464	3,65%	361,07	356,5189	372,19	370,75
20/10/2022	233.386	-0,19%	361,07	357,74	361,95	359,29
19/10/2022	275.638	0,35%	360,95	358,67	366,77	360,60
18/10/2022	326.687	1,82%	358,90	355,66	362,82	360,9297
17/10/2022	250.231	0,55%	339,95	353,175	356,49	354,585
14/10/2022	240.397	-0,51%	339,95	348,968	357,81	352,65
13/10/2022	562.378	2,63%	339,95	339,1558	355,32	354,53
12/10/2022	309.871	-1,74%	352,09	345,371	355,08	345,37
11/10/2022	213.377	1,20%	347,32	345,10	356,54	351,47
10/10/2022	203.216	0,14%	345,98	343,21	350,72	347,165
07/10/2022	224.433	-1,21%	346,3025	345,135	350,145	346,68
06/10/2022	198.616	-0,95%	354,00	350,60	354,96	351,02
05/10/2022	171.249	-0,57%	352,00	351,27	357,44	353,78
04/10/2022	326.141	2,62%	350,02	346,07	355,95	355,165
03/10/2022	258.003	2,00%	351,88	339,00	351,88	346,66
30/09/2022	288.011	-0,65%	343,18	339,50	346,52	339,23
29/09/2022	266.792	-2,10%	348,10	338,49	348,50	341,63
28/09/2022	406.505	2,80%	344,36	341,04	350,9775	348,93
27/09/2022	341.611	-0,42%	345,72	341,18	349,495	341,445
26/09/2022	248.293	-0,11%	341,03	340,33	345,41	342,89
23/09/2022	304.357	-1,00%	344,43	338,25	344,63	343,49
22/09/2022	390.719	0,43%	345,52	344,01	349,81	346,96
21/09/2022	309.772	-0,05%	348,76	345,26	353,69	345,40
20/09/2022	223.792	-1,02%	346,85	342,71	348,1899	345,40
19/09/2022	406.447	0,89%	342,88	340,10	349,63	349,17
16/09/2022	462.759	-0,11%	339,71	338,475	347,26	340,73
15/09/2022	434.820	-0,12%	348,66	337,18	344,07	341,10
14/09/2022	593.102	-0,32%	348,66	338,38	348,82	346,795
13/09/2022	474.534	-4,41%	359,80	347,245	359,745	347,77
12/09/2022	310.676	-0,65%	360,01	361,68	369,265	363,82
09/09/2022	380.305	-1,10%	360,01	365,9728	371,01	366,01
08/09/2022	406.041	0,87%	360,01	366,09	371,81	370,16
07/09/2022	288.910	1,44%	360,01	357,32	367,6099	366,00
06/09/2022	356.953	0,00%	364,70	358,8501	367,94	360,82
05/09/2022	356.474	0,00%	364,70	362,79	370,895	363,82
02/09/2022	356.474	0,00%	364,70	362,79	370,895	363,82
01/09/2022	586.576	-0,87%	367,48	361,04	369,34	363,82
31/08/2022	551.742	0,97%	363,84	362,90	369,59	367,01
30/08/2022	456.195	0,50%	363,00	358,07	364,94	364,735
29/08/2022	485.449	1,73%	354,42	351,105	366,88	362,92
26/08/2022	237.823	-2,75%	362,46	356,72	367,96	356,85
25/08/2022	443.947	1,02%	362,46	362,20	366,93	366,89
24/08/2022	304.940	-0,22%	363,00	362,16	365,41	363,215
23/08/2022	245.411	-1,05%	367,28	363,7738	367,94	364,02
22/08/2022	303.635	-0,78%	368,94	367,30	371,84	368,12
19/08/2022	339.263	0,66%	368,11	367,01	373,00	371,02
18/08/2022	233.219	0,29%	368,11	364,335	369,43	368,59
17/08/2022	415.112	-1,69%	371,28	366,74	373,77	367,51
16/08/2022	251.564	0,64%	371,28	370,645	375,175	373,80
15/08/2022	388.506	1,71%	363,44	361,78	371,92	371,44
12/08/2022	279.666	1,80%	357,95	357,63	365,40	365,21