Mercado fechado

Walgreens Boots Alliance, Inc. (WBA.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
286,00-4,49 (-1,55%)
No fechamento: 01:14PM CST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024285,00286,00281,61286,00286,00316
13 de jun. de 2024290,49290,49282,00290,49290,49196
12 de jun. de 2024300,00303,20299,00303,20303,20511
11 de jun. de 2024295,00295,00295,00295,00295,0050
10 de jun. de 2024278,51278,51278,51278,51278,51-
07 de jun. de 2024278,51278,51278,51278,51278,51-
06 de jun. de 2024278,51278,51278,51278,51278,5111
05 de jun. de 2024286,00286,00286,00286,00286,00-
04 de jun. de 2024283,00286,00283,00286,00286,00599
03 de jun. de 2024282,00282,50280,00282,50282,50199
31 de mai. de 2024260,00276,26260,00276,26276,261.624
30 de mai. de 2024256,25263,00256,25262,09262,0915.949
29 de mai. de 2024253,00253,00245,01252,10252,10133
28 de mai. de 2024267,72267,72258,72259,54259,54156
27 de mai. de 2024267,72267,72267,72267,72267,72-
24 de mai. de 2024268,00270,90267,00267,72267,72184.596
23 de mai. de 2024270,01270,01266,69266,69266,691.028
22 de mai. de 2024279,78279,78276,60276,60276,6030
21 de mai. de 2024285,00285,00275,53279,78279,783.465
20 de mai. de 2024300,00300,00295,65295,65295,65769
20 de mai. de 20240.25 Dividendo
17 de mai. de 2024302,00302,00302,00302,00301,75116
16 de mai. de 2024305,00308,94302,92304,89304,64653
15 de mai. de 2024304,30304,30297,58297,89297,64761
14 de mai. de 2024304,00304,00304,00304,00303,75-
13 de mai. de 2024309,00310,00304,00304,00303,75808
10 de mai. de 2024291,02291,02290,23290,23289,9911
09 de mai. de 2024291,02291,02291,02291,02290,78-
08 de mai. de 2024291,88291,88291,02291,02290,783.031
07 de mai. de 2024292,70292,70292,70292,70292,4618
06 de mai. de 2024294,77295,00291,50291,50291,261.988
03 de mai. de 2024304,00306,00302,50302,50302,253.689
02 de mai. de 2024295,00300,00294,00295,47295,23242
30 de abr. de 2024304,40304,40304,40304,40304,1528
29 de abr. de 2024304,24305,00302,10305,00304,75650
26 de abr. de 2024305,00305,00304,75304,75304,5026
25 de abr. de 2024303,00303,00303,00303,00302,755
24 de abr. de 2024302,40305,00301,79305,00304,75188
23 de abr. de 2024311,60311,60311,60311,60311,345
22 de abr. de 2024312,70313,00310,00313,00312,7469
19 de abr. de 2024305,00312,26305,00312,26312,00227
18 de abr. de 2024301,80301,80301,80301,80301,5518
17 de abr. de 2024300,00301,23299,69299,69299,4440
16 de abr. de 2024293,50301,23293,50301,23300,9857
15 de abr. de 2024305,99305,99295,50295,50295,26164
12 de abr. de 2024295,79296,55295,79296,55296,3074
11 de abr. de 2024296,50297,50293,00297,50297,25277
10 de abr. de 2024311,59311,59295,00296,50296,25680
09 de abr. de 2024314,00314,00314,00314,00313,745
08 de abr. de 2024314,74314,74314,74314,74314,48-
05 de abr. de 2024314,74314,74314,74314,74314,48-
04 de abr. de 2024314,99315,00310,00314,74314,48477
03 de abr. de 2024314,68314,68305,11305,11304,86282
02 de abr. de 2024325,00325,00309,00309,01308,752.813
01 de abr. de 2024341,27358,00325,50326,98326,712.642
27 de mar. de 2024346,00353,69346,00346,30346,01200
26 de mar. de 2024339,12345,99339,12341,00340,72962
25 de mar. de 2024343,61346,01343,61344,00343,72399
22 de mar. de 2024346,00352,79346,00352,79352,50262
21 de mar. de 2024345,01345,01345,01345,01344,72-
20 de mar. de 2024345,00345,01345,00345,01344,72221
19 de mar. de 2024350,00350,00347,00348,85348,561.205
15 de mar. de 2024343,00343,00343,00343,00342,72-
14 de mar. de 2024343,00343,00343,00343,00342,7247
13 de mar. de 2024354,00354,00352,00352,00351,71561
12 de mar. de 2024357,50357,50357,50357,50357,20140
11 de mar. de 2024356,00356,00356,00356,00355,719
08 de mar. de 2024354,98356,00354,98356,00355,7186
07 de mar. de 2024358,00358,00350,02350,02349,73233
06 de mar. de 2024358,00358,00358,00358,00357,70-
05 de mar. de 2024355,50358,00355,50358,00357,70694
04 de mar. de 2024365,00365,00349,74349,74349,45493
01 de mar. de 2024369,79369,79369,79369,79369,48-
29 de fev. de 2024360,01369,79360,01369,79369,48290
28 de fev. de 2024368,00368,00361,00361,00360,70453
27 de fev. de 2024361,28367,28361,28367,28366,9827.898
26 de fev. de 2024360,00361,37360,00361,37361,0766
23 de fev. de 2024373,50374,00373,00374,00373,69746
22 de fev. de 2024368,03368,03367,50367,50367,20365
21 de fev. de 2024371,50371,50365,01368,02367,723.227
20 de fev. de 2024380,00383,00372,60380,00379,691.473
19 de fev. de 2024381,50383,00381,50383,00382,6826
16 de fev. de 2024375,00382,49375,00378,00377,69156
16 de fev. de 20240.25 Dividendo
15 de fev. de 2024369,61379,65369,61379,65379,09575
14 de fev. de 2024369,65379,99368,87368,87368,32304
13 de fev. de 2024380,00380,00369,00369,00368,451.658
12 de fev. de 2024391,00391,00390,99390,99390,4133
09 de fev. de 2024381,60381,60379,50381,25380,68477
08 de fev. de 2024382,00394,79382,00387,01386,43103
07 de fev. de 2024400,00400,00400,00400,00399,41144
06 de fev. de 2024381,00391,00381,00391,00390,42150
02 de fev. de 2024390,00390,00387,00389,60389,02291
01 de fev. de 2024385,41396,00385,41396,00395,41281
31 de jan. de 2024395,00395,00395,00395,00394,41-
30 de jan. de 2024405,00405,00390,00395,00394,41133
29 de jan. de 2024405,00405,00405,00405,00404,40-
26 de jan. de 2024405,00405,00405,00405,00404,4015
25 de jan. de 2024402,00402,00402,00402,00401,40-
24 de jan. de 2024402,00402,00402,00402,00401,407
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...