Mercados españoles cerrados

American Water Works Company, Inc. (4AWK.TI)

TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
120,60+2,30 (+1,94%)
Al cierre: 04:03PM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024120,60120,60120,60120,60120,60-
13 jun 2024118,30118,30118,30118,30118,30-
12 jun 2024119,10119,10119,10119,10119,10-
11 jun 2024119,45119,45119,45119,45119,45-
10 jun 2024119,55119,55119,55119,55119,55-
07 jun 2024118,95118,95118,95118,95118,95-
06 jun 2024121,00121,00121,00121,00121,00-
05 jun 2024121,25121,25121,25121,25121,25-
04 jun 2024120,85120,85120,85120,85120,85-
03 jun 2024121,20121,20121,20121,20121,20-
31 may 2024119,75119,75119,75119,75119,75-
30 may 2024117,05117,05117,05115,55115,5517
29 may 2024114,80114,80114,80114,80114,80-
28 may 2024117,10117,10117,10117,10117,10-
27 may 2024115,70115,70115,70117,40117,4010
24 may 2024118,45118,45118,45118,45118,45-
23 may 2024119,80119,80119,80119,80119,80-
22 may 2024123,90123,90123,90123,90123,90-
21 may 2024122,70122,70122,70122,70122,70-
20 may 2024123,10123,10123,10123,10123,10-
17 may 2024123,10123,10123,10123,10123,10-
16 may 2024123,05123,05123,05123,05123,05-
15 may 2024123,15123,15123,15123,15123,15-
14 may 2024123,20123,20123,20123,20123,20-
13 may 2024124,20124,20124,20124,20124,20-
13 may 20240.710303 Dividendo
10 may 2024125,20125,20125,20125,20124,49-
09 may 2024124,35124,35124,35124,35123,64-
08 may 2024123,05123,05123,05123,05122,35-
07 may 2024121,75121,75121,75121,75121,06-
06 may 2024119,85119,85119,85119,85119,17-
03 may 2024118,45118,45118,45118,45117,78-
02 may 2024115,10115,10115,10115,10114,45-
30 abr 2024114,20114,20114,20114,20113,55-
29 abr 2024113,90113,90113,90113,90113,25-
26 abr 2024113,75113,75113,75113,75113,10-
25 abr 2024113,75113,75113,75113,75113,10-
24 abr 2024112,65112,65112,65112,65112,01-
23 abr 2024112,25112,25112,25112,25111,61-
22 abr 2024111,95111,95111,95111,95111,31-
19 abr 2024111,30111,30111,30111,30110,67-
18 abr 2024109,25109,25109,25109,25108,63-
17 abr 2024107,05107,05107,05107,05106,44-
16 abr 2024107,40107,40107,40107,40106,79-
15 abr 2024109,00109,00109,00109,00108,38-
12 abr 2024110,15110,15110,15110,15109,53-
11 abr 2024109,55109,55109,55109,55108,93-
10 abr 2024109,35109,35109,35109,35108,73-
09 abr 2024111,90111,90111,90111,90111,27-
08 abr 2024109,95109,95109,95109,95109,33-
05 abr 2024109,40109,40109,40109,40108,78-
04 abr 2024110,80110,80110,80110,80110,17-
03 abr 2024110,05110,05110,05110,05109,43-
02 abr 2024111,75111,75111,75111,75111,12-
28 mar 2024112,40112,40112,40112,40111,76-
27 mar 2024111,40111,40111,40111,40110,77-
26 mar 2024108,00108,00108,00108,00107,39-
25 mar 2024107,60107,60106,00108,40107,79175
22 mar 2024109,00109,00109,00109,00108,38-
21 mar 2024109,00109,00109,00109,00108,38-
20 mar 2024108,20108,20108,20108,20107,59-
19 mar 2024108,00108,00108,00108,00107,39-
18 mar 2024108,40108,40108,40108,40107,79-
15 mar 2024107,20107,20107,20107,20106,59-
14 mar 2024108,60108,60108,60108,60107,98-
13 mar 2024110,40110,40110,40110,40109,77-
12 mar 2024109,00109,00109,00109,00108,38-
11 mar 2024109,60109,60109,60109,60108,98-
08 mar 2024108,00108,00108,00108,00107,39-
07 mar 2024109,40109,40109,40109,40108,78-
06 mar 2024110,00110,00110,00110,00109,38-
05 mar 2024110,80110,80110,80110,80110,17-
04 mar 2024110,40110,40110,40110,40109,77-
01 mar 2024109,80109,80109,80109,80109,18-
29 feb 2024109,20109,20109,20109,20108,58-
28 feb 2024109,40109,40109,40109,40108,78-
27 feb 2024108,20108,20108,20108,20107,59-
26 feb 2024108,20108,20108,20108,20107,59-
23 feb 2024110,40110,40110,40110,40109,77-
22 feb 2024109,60109,60109,60109,60108,98-
21 feb 2024112,20112,20112,20112,20111,56-
20 feb 2024112,60112,60112,60112,60111,96-
19 feb 2024113,60113,60113,60113,60112,96-
16 feb 2024113,60113,60113,60113,60112,96-
15 feb 2024113,80114,00113,80114,20113,55350
14 feb 2024112,00112,00112,00112,00111,36-
13 feb 2024112,00112,00112,00112,00111,36-
12 feb 2024112,60112,60112,60114,40113,757
09 feb 2024112,80112,80112,80112,80112,16-
08 feb 2024112,20112,20112,20112,20111,56-
07 feb 2024113,20113,20113,20113,20112,56-
07 feb 20240.658329 Dividendo
06 feb 2024113,80113,80113,80113,80112,50-
05 feb 2024114,40115,60114,40113,80112,50185
02 feb 2024114,00114,00114,00114,00112,70-
01 feb 2024114,00114,00114,00114,00112,70-
31 ene 2024115,80115,80115,80115,80114,48-
30 ene 2024114,80114,80114,80114,80113,49-
29 ene 2024115,40115,40115,40115,40114,08-
26 ene 2024114,20114,20114,20114,20112,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...