Mercados españoles cerrados
S&P 500
5.450,71 +19,11 (+0,35%) Nasdaq
17.750,02 +61,14 (+0,35%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0726 +0,0017 (+0,16%) Petróleo Brent
83,53 +0,91 (+1,10%) Bitcoin EUR
60.980,04 -1.123,71 (-1,81%)
American Water Works Company, Inc. (0HEW.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:23PM BST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 128,28 | 128,28 | 127,49 | 128,22 | 128,22 | 1403 |
| 14 jun 2024 | 129,10 | 129,14 | 129,07 | 129,14 | 129,14 | 10 |
| 13 jun 2024 | 128,00 | 129,18 | 127,43 | 127,88 | 127,88 | 954 |
| 12 jun 2024 | 130,23 | 130,92 | 128,83 | 128,96 | 128,96 | 323 |
| 11 jun 2024 | 127,19 | 128,55 | 127,11 | 128,02 | 128,02 | 390 |
| 10 jun 2024 | 127,81 | 128,56 | 127,36 | 128,27 | 128,27 | 2071 |
| 07 jun 2024 | 128,99 | 129,47 | 128,26 | 128,39 | 128,39 | 662 |
| 06 jun 2024 | 131,29 | 131,89 | 130,13 | 131,09 | 131,09 | 1407 |
| 05 jun 2024 | 131,77 | 132,93 | 131,20 | 131,90 | 131,90 | 266 |
| 04 jun 2024 | 130,47 | 132,79 | 130,01 | 132,47 | 132,47 | 841 |
| 03 jun 2024 | 131,16 | 132,23 | 129,97 | 130,83 | 130,83 | 1065 |
| 31 may 2024 | 126,87 | 130,04 | 126,47 | 129,85 | 129,85 | 564 |
| 30 may 2024 | 124,08 | 125,89 | 123,88 | 125,89 | 125,89 | 61.718 |
| 29 may 2024 | 125,16 | 125,34 | 123,73 | 124,15 | 124,15 | 374 |
| 28 may 2024 | 127,89 | 128,89 | 127,23 | 127,48 | 127,48 | 427 |
| 24 may 2024 | 128,66 | 129,35 | 127,77 | 127,77 | 127,77 | 265 |
| 23 may 2024 | 133,49 | 133,49 | 128,45 | 128,53 | 128,53 | 2880 |
| 22 may 2024 | 134,11 | 134,50 | 133,72 | 134,12 | 134,12 | 209 |
| 21 may 2024 | 134,77 | 134,77 | 132,83 | 133,54 | 133,54 | 1094 |
| 20 may 2024 | 133,80 | 134,05 | 132,59 | 133,49 | 133,49 | 217 |
| 17 may 2024 | 134,01 | 134,42 | 132,54 | 133,47 | 133,47 | 382 |
| 16 may 2024 | 133,65 | 134,30 | 133,36 | 133,99 | 133,99 | 266 |
| 15 may 2024 | 134,71 | 134,99 | 133,21 | 133,48 | 133,48 | 392 |
| 14 may 2024 | 134,83 | 134,98 | 133,03 | 133,37 | 133,37 | 1210 |
| 13 may 2024 | 134,71 | 135,44 | 133,43 | 133,47 | 133,47 | 1382 |
| 13 may 2024 | 0.765 Dividendo | |||||
| 10 may 2024 | 134,71 | 135,55 | 134,41 | 135,22 | 134,46 | 396 |
| 09 may 2024 | 132,00 | 134,74 | 132,00 | 134,48 | 133,72 | 149 |
| 08 may 2024 | 131,42 | 132,36 | 131,12 | 132,15 | 131,40 | 1967 |
| 07 may 2024 | 131,31 | 131,70 | 130,28 | 131,64 | 130,90 | 3701 |
| 03 may 2024 | 127,58 | 128,35 | 126,20 | 127,41 | 126,69 | 617 |
| 02 may 2024 | 123,60 | 124,91 | 123,01 | 123,29 | 122,59 | 2000 |
| 01 may 2024 | 122,09 | 124,88 | 122,04 | 124,88 | 124,17 | 3878 |
| 30 abr 2024 | 121,41 | 122,69 | 121,20 | 122,63 | 121,94 | 541 |
| 29 abr 2024 | 121,73 | 122,56 | 120,78 | 122,45 | 121,76 | 22.034 |
| 26 abr 2024 | 121,97 | 122,08 | 121,06 | 121,47 | 120,78 | 246 |
| 25 abr 2024 | 121,37 | 122,13 | 120,00 | 121,85 | 121,16 | 2642 |
| 24 abr 2024 | 118,56 | 121,34 | 118,51 | 121,28 | 120,59 | 3402 |
| 23 abr 2024 | 119,25 | 120,48 | 118,97 | 120,25 | 119,57 | 3174 |
| 22 abr 2024 | 118,60 | 119,59 | 117,98 | 119,55 | 118,87 | 301 |
| 19 abr 2024 | 118,13 | 119,33 | 117,51 | 119,27 | 118,59 | 592 |
| 18 abr 2024 | 116,14 | 116,57 | 115,05 | 116,26 | 115,60 | 1353 |
| 17 abr 2024 | 113,78 | 114,68 | 113,73 | 114,68 | 114,03 | 1139 |
| 16 abr 2024 | 115,21 | 115,68 | 113,46 | 114,46 | 113,81 | 1764 |
| 15 abr 2024 | 117,39 | 117,39 | 115,18 | 115,60 | 114,94 | 2183 |
| 12 abr 2024 | 118,04 | 118,04 | 116,16 | 116,85 | 116,19 | 707 |
| 11 abr 2024 | 119,58 | 119,58 | 116,96 | 118,08 | 117,41 | 448 |
| 10 abr 2024 | 119,03 | 119,24 | 117,04 | 117,78 | 117,11 | 4108 |
| 09 abr 2024 | 120,78 | 121,87 | 120,27 | 121,28 | 120,59 | 1842 |
| 08 abr 2024 | 118,84 | 120,34 | 118,55 | 120,26 | 119,58 | 731 |
| 05 abr 2024 | 119,25 | 119,89 | 117,88 | 118,10 | 117,43 | 4895 |
| 04 abr 2024 | 120,24 | 120,83 | 119,44 | 120,51 | 119,83 | 2510 |
| 03 abr 2024 | 119,19 | 119,53 | 118,85 | 119,20 | 118,53 | 962 |
| 02 abr 2024 | 120,11 | 121,29 | 119,24 | 119,24 | 118,57 | 1568 |
| 28 mar 2024 | 121,69 | 122,29 | 120,70 | 121,43 | 120,74 | 1252 |
| 27 mar 2024 | 118,36 | 121,28 | 118,02 | 121,28 | 120,59 | 1214 |
| 26 mar 2024 | 117,04 | 117,68 | 116,65 | 117,23 | 116,57 | 451 |
| 25 mar 2024 | 118,16 | 118,47 | 117,05 | 117,19 | 116,53 | 901 |
| 22 mar 2024 | 118,43 | 118,92 | 117,47 | 117,82 | 117,15 | 3326 |
| 21 mar 2024 | 119,49 | 119,90 | 118,44 | 118,44 | 117,77 | 3452 |
| 20 mar 2024 | 118,32 | 118,32 | 117,03 | 117,52 | 116,86 | 2275 |
| 19 mar 2024 | 117,53 | 118,21 | 117,07 | 117,07 | 116,41 | 543 |
| 18 mar 2024 | 117,10 | 118,08 | 116,30 | 117,28 | 116,62 | 1761 |
| 15 mar 2024 | 117,36 | 118,43 | 116,64 | 117,04 | 116,38 | 30.260 |
| 14 mar 2024 | 119,84 | 120,12 | 117,94 | 117,96 | 117,29 | 1064 |
| 13 mar 2024 | 118,98 | 121,49 | 118,92 | 120,86 | 120,18 | 264 |
| 12 mar 2024 | 119,23 | 120,38 | 118,59 | 118,70 | 118,03 | 265 |
| 11 mar 2024 | 118,25 | 121,08 | 118,01 | 120,21 | 119,53 | 772 |
| 08 mar 2024 | 119,93 | 120,11 | 118,04 | 118,14 | 117,47 | 294 |
| 07 mar 2024 | 119,40 | 120,06 | 118,88 | 118,99 | 118,31 | 405 |
| 06 mar 2024 | 120,38 | 120,75 | 119,41 | 119,76 | 119,08 | 434 |
| 05 mar 2024 | 122,55 | 122,55 | 119,27 | 119,27 | 118,59 | 790 |
| 04 mar 2024 | 119,37 | 120,52 | 118,77 | 120,52 | 119,84 | 31 |
| 01 mar 2024 | 120,00 | 120,00 | 116,87 | 119,01 | 118,34 | 495 |
| 29 feb 2024 | 118,97 | 119,20 | 117,69 | 118,77 | 118,10 | 1252 |
| 28 feb 2024 | 118,22 | 119,12 | 117,85 | 118,06 | 117,39 | 241 |
| 27 feb 2024 | 120,84 | 120,84 | 117,13 | 117,74 | 117,07 | 2336 |
| 26 feb 2024 | 118,41 | 118,68 | 116,72 | 117,26 | 116,60 | 229 |
| 23 feb 2024 | 118,79 | 119,62 | 118,37 | 118,37 | 117,70 | 721 |
| 22 feb 2024 | 121,07 | 121,58 | 118,33 | 118,71 | 118,04 | 523 |
| 21 feb 2024 | 121,53 | 122,16 | 120,76 | 121,43 | 120,74 | 898 |
| 20 feb 2024 | 123,00 | 123,01 | 120,81 | 121,26 | 120,57 | 1089 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 124,26 | 124,26 | 121,05 | 122,77 | 122,08 | 144 |
| 15 feb 2024 | 122,32 | 123,53 | 121,00 | 123,39 | 122,69 | 614 |
| 14 feb 2024 | 119,96 | 120,78 | 119,28 | 120,53 | 119,85 | 4366 |
| 13 feb 2024 | 121,96 | 122,35 | 119,16 | 119,50 | 118,82 | 942 |
| 12 feb 2024 | 122,17 | 123,72 | 121,97 | 123,34 | 122,64 | 1077 |
| 09 feb 2024 | 121,15 | 122,33 | 121,15 | 121,91 | 121,22 | 1803 |
| 08 feb 2024 | 121,09 | 121,50 | 120,57 | 120,78 | 120,10 | 433 |
| 07 feb 2024 | 122,00 | 122,51 | 121,64 | 122,40 | 121,71 | 557 |
| 07 feb 2024 | 0.7075 Dividendo | |||||
| 06 feb 2024 | 121,01 | 122,88 | 120,62 | 122,03 | 120,64 | 326 |
| 05 feb 2024 | 121,65 | 122,32 | 121,23 | 121,82 | 120,43 | 1217 |
| 02 feb 2024 | 123,27 | 124,09 | 122,47 | 123,52 | 122,11 | 264 |
| 01 feb 2024 | 123,31 | 124,61 | 122,83 | 124,61 | 123,18 | 577 |
| 31 ene 2024 | 124,46 | 126,52 | 124,28 | 124,31 | 122,89 | 666 |
| 30 ene 2024 | 125,19 | 125,19 | 124,07 | 125,18 | 123,75 | 1185 |
| 29 ene 2024 | 124,63 | 125,74 | 122,67 | 125,74 | 124,30 | 1604 |
| 26 ene 2024 | 124,64 | 124,74 | 123,35 | 123,46 | 122,05 | 605 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.