La bourse ferme dans 6 h 45 min

McKesson Corporation (MCK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
536,09-7,21 (-1,33 %)
À la clôture : 04:00PM EDT
534,23 -1,86 (-0,35 %)
Avant Bourse : 04:09AM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 avr. 2024542,62543,25535,52536,09536,091 209 200
26 avr. 2024537,99544,81534,68543,30543,30654 700
25 avr. 2024538,19542,30534,72539,94539,94635 600
24 avr. 2024531,64537,15529,28535,42535,42583 500
23 avr. 2024528,69532,86527,89532,00532,00490 800
22 avr. 2024525,00533,22517,82527,32527,32893 500
19 avr. 2024520,01525,83517,01524,83524,83645 500
18 avr. 2024528,42528,42514,88518,81518,81631 200
17 avr. 2024530,62532,00524,27525,92525,92538 000
16 avr. 2024528,67531,21525,57528,35528,35362 600
15 avr. 2024524,00529,41522,63522,68522,68372 100
12 avr. 2024521,50527,99521,50523,01523,01484 400
11 avr. 2024530,51530,51522,65523,37523,37486 300
10 avr. 2024529,52538,04529,25529,99529,99452 900
09 avr. 2024532,86533,29518,42527,28527,28572 300
08 avr. 2024535,02537,26531,02532,23532,23410 700
05 avr. 2024537,08541,28533,16538,75538,75312 200
04 avr. 2024542,65543,00533,67534,79534,79443 800
03 avr. 2024535,44541,91534,75540,09540,09473 000
02 avr. 2024532,65536,93531,06533,27533,27546 300
01 avr. 2024536,27538,26531,09536,49536,49540 600
28 mars 2024540,00540,00535,25536,85536,85751 800
27 mars 2024538,35539,99531,26539,26539,26426 400
26 mars 2024533,00538,30531,67536,09536,09538 700
25 mars 2024533,32534,32531,52532,55532,55310 400
22 mars 2024534,83535,90529,99532,57532,57426 700
21 mars 2024530,00535,09526,67534,18534,18499 500
20 mars 2024535,65535,77529,50530,75530,75400 200
19 mars 2024531,94535,89529,61534,34534,34461 300
18 mars 2024532,44536,68528,56529,71529,71569 600
15 mars 2024524,55533,91524,36533,64533,641 365 600
14 mars 2024521,00530,90519,40529,36529,36753 200
13 mars 2024533,34533,34517,92520,21520,21860 100
12 mars 2024527,40531,45523,54531,24531,24516 500
11 mars 2024526,20527,13523,06526,66526,66591 300
08 mars 2024525,09528,46523,50527,41527,41678 800
07 mars 2024528,41529,42520,94528,48528,481 004 200
06 mars 2024529,43531,46525,04525,05525,05713 600
05 mars 2024537,26537,26524,47528,83528,83905 100
04 mars 2024526,43535,01524,65534,18534,18765 400
01 mars 2024523,51531,24522,74525,88525,88833 200
29 févr. 2024522,86524,60519,17521,41521,411 421 300
29 févr. 20240.62 Dividende
28 févr. 2024520,39524,02517,05523,68523,06475 200
27 févr. 2024516,43524,69516,43518,98518,37623 600
26 févr. 2024520,69522,82518,50519,20518,59651 900
23 févr. 2024512,47516,97509,37516,24515,63687 200
22 févr. 2024506,70515,18504,40510,30509,70630 300
21 févr. 2024509,09509,09502,78507,42506,82524 100
20 févr. 2024513,10517,77506,07506,74506,14650 900
16 févr. 2024507,93512,48506,41511,06510,45739 000
15 févr. 2024501,27508,80500,82505,68505,08720 000
14 févr. 2024504,77506,03494,82501,20500,61698 200
13 févr. 2024496,00507,03496,00504,77504,17838 700
12 févr. 2024500,00500,46493,97494,48493,89579 600
09 févr. 2024497,26504,31494,50501,35500,761 083 200
08 févr. 2024505,01510,73488,29494,23493,642 289 000
07 févr. 2024510,00519,75509,01516,98516,371 465 100
06 févr. 2024511,08515,58504,39506,87506,27949 600
05 févr. 2024507,86510,94502,26507,94507,34633 200
02 févr. 2024503,78508,09502,03504,45503,85691 200
01 févr. 2024497,62503,81487,34501,85501,26733 600
31 janv. 2024494,74507,21494,74499,89499,301 073 200
30 janv. 2024488,26490,23484,10490,02489,44590 300
29 janv. 2024485,40488,33484,42486,46485,88496 800
26 janv. 2024487,10487,96484,03485,27484,70370 800
25 janv. 2024484,16486,43478,65486,33485,75742 600
24 janv. 2024485,69488,01484,25485,00484,43496 500
23 janv. 2024484,69486,78483,13485,37484,80582 800
22 janv. 2024484,52490,13483,32487,32486,74777 000
19 janv. 2024493,24494,30484,27484,60484,03876 300
18 janv. 2024483,83494,76480,14493,00492,42789 800
17 janv. 2024489,49494,76485,35485,82485,24618 700
16 janv. 2024486,51489,77485,01488,50487,92510 700
12 janv. 2024487,68489,73484,79485,32484,75438 800
11 janv. 2024485,00489,07483,99488,84488,26590 700
10 janv. 2024482,52485,91479,37483,69483,12609 300
09 janv. 2024475,39483,12471,18481,06480,49904 900
08 janv. 2024480,64482,63470,11476,63476,07666 900
05 janv. 2024476,88479,46472,49478,19477,62579 200
04 janv. 2024476,39481,76474,25474,55473,99881 300
03 janv. 2024476,24485,22476,24480,34479,771 288 000
02 janv. 2024462,70473,42462,70473,42472,86739 600
29 déc. 2023459,84464,35457,99462,98462,43481 300
28 déc. 2023458,30461,71457,24457,50456,96414 100
27 déc. 2023455,50458,00454,18457,49456,95419 100
26 déc. 2023453,19456,52451,54455,76455,22470 200
22 déc. 2023454,27456,95450,33454,20453,66519 800
21 déc. 2023447,25453,08445,06452,71452,17559 000
20 déc. 2023450,00450,16445,52445,96445,43722 400
19 déc. 2023448,25449,72444,51448,03447,50848 900
18 déc. 2023443,47448,43441,68447,54447,01804 500
15 déc. 2023439,39440,81431,35439,47438,953 743 500
14 déc. 2023450,86451,69436,83441,68441,162 156 200
13 déc. 2023463,12468,25457,37460,80460,25814 000
12 déc. 2023463,42464,96461,26462,14461,59679 800
11 déc. 2023461,18463,92459,09461,98461,43647 800
08 déc. 2023457,27458,10450,98457,89457,35733 400
07 déc. 2023458,67458,67453,59455,66455,12622 100
06 déc. 2023459,68459,68450,02457,59457,05821 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...