Mercados españoles cerrados

American Water Works Company, Inc. (AWC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
122,80-0,15 (-0,12%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024123,15123,15122,80122,80122,8040
16 may 2024122,55123,50122,55122,95122,95225
15 may 2024122,55122,55122,55122,55122,55-
14 may 2024123,55123,55122,95122,95122,954
13 may 2024125,35125,35123,50123,50123,50110
13 may 20240.765 Dividendo
10 may 2024124,30126,05124,30126,05125,2942
09 may 2024123,05123,05123,05123,05122,30-
08 may 2024122,20123,25122,20122,45121,7129
07 may 2024120,60121,45120,60121,45120,714
06 may 2024119,25119,25119,25119,25118,53-
03 may 2024117,10117,50117,10117,50116,7917
02 may 2024116,70116,70116,70116,70115,99-
30 abr 2024113,70114,60113,70114,15113,4624
29 abr 2024112,40112,40112,40112,40111,72-
26 abr 2024113,55113,55113,55113,55112,86-
25 abr 2024112,25112,25112,25112,25111,57-
24 abr 2024111,90112,65111,90112,55111,87120
23 abr 2024111,55111,55111,55111,55110,87-
22 abr 2024111,10111,10111,10111,10110,43-
19 abr 2024109,35109,55109,35109,55108,8940
18 abr 2024107,90110,00107,90110,00109,3347
17 abr 2024106,65108,20106,00108,20107,54103
16 abr 2024108,70108,70108,70108,70108,04-
15 abr 2024109,25109,25108,60109,25108,59247
12 abr 2024109,90110,75109,90110,35109,6832
11 abr 2024109,70110,95109,70110,95110,2818
10 abr 2024111,90111,90111,80111,80111,12130
09 abr 2024110,15112,20110,15112,20111,5274
08 abr 2024109,75111,05109,75111,05110,38125
05 abr 2024110,90112,30108,90108,90108,2440
04 abr 2024109,40110,20109,40110,05109,3849
03 abr 2024110,35111,85109,90109,90109,23187
02 abr 2024113,10113,10110,95110,95110,2822
28 mar 2024111,80112,00111,80112,00111,3217
27 mar 2024108,40111,80108,40111,80111,1230
26 mar 2024107,60108,00107,60108,00107,346
25 mar 2024109,20109,20108,00108,00107,3465
22 mar 2024108,80108,80108,60108,60107,94148
21 mar 2024108,00110,20108,00110,20109,5340
20 mar 2024108,00109,00107,60107,60106,95220
19 mar 2024107,40107,40107,40107,40106,75-
18 mar 2024107,20108,40107,20108,40107,7492
15 mar 2024108,60108,80107,40107,40106,7570
14 mar 2024109,80111,00108,60108,60107,94130
13 mar 2024108,60110,40108,60110,40109,7330
12 mar 2024109,80110,80109,80110,80110,1370
11 mar 2024107,60108,00107,60108,00107,3420
08 mar 2024108,00108,00108,00108,00107,34-
07 mar 2024109,60109,60108,00108,00107,3418
06 mar 2024109,40109,40109,40109,40108,743
05 mar 2024111,60112,00111,60112,00111,3220
04 mar 2024109,80110,60109,60109,60108,93132
01 mar 2024109,20109,20109,20109,20108,5443
29 feb 2024108,20109,00108,20109,00108,347
28 feb 2024108,40109,20108,40108,80108,14255
27 feb 2024107,60107,80107,60107,80107,15115
26 feb 2024109,20110,80108,20108,20107,54372
23 feb 2024110,00110,00110,00110,00109,33-
22 feb 2024112,40112,40110,40110,40109,7360
21 feb 2024111,40112,80111,40112,80112,1226
20 feb 2024112,20112,60112,20112,60111,92320
19 feb 2024113,40113,60113,40113,40112,7180
16 feb 2024115,00115,00112,60113,60112,91204
15 feb 2024111,80113,00111,80113,00112,3145
14 feb 2024111,60111,60111,60111,60110,927
13 feb 2024114,20114,20111,20111,20110,5310
12 feb 2024112,80112,80112,80112,80112,12141
09 feb 2024112,60112,60112,60112,60111,92-
08 feb 2024112,60113,00112,20112,20111,52154
07 feb 2024113,20113,40112,20113,20112,51430
07 feb 20240.7075 Dividendo
06 feb 2024113,60114,00113,60114,00112,6069
05 feb 2024113,80113,80113,20113,20111,8125
02 feb 2024115,00115,00113,60113,60112,2120
01 feb 2024114,60114,60114,40114,40113,0040
31 ene 2024114,20114,20114,20114,20112,80-
30 ene 2024115,60115,60114,60115,00113,59277
29 ene 2024114,00115,60112,60115,60114,19175
26 ene 2024113,60113,60113,60113,60112,21-
25 ene 2024112,60113,20111,20113,20111,81277
24 ene 2024115,80115,80115,80115,80114,38-
23 ene 2024116,00116,40116,00116,40114,9810
22 ene 2024114,60116,00114,60116,00114,58104
19 ene 2024115,20115,40114,60114,60113,20678
18 ene 2024117,40117,60117,00117,20115,77430
17 ene 2024119,00119,40119,00119,40117,94103
16 ene 2024120,20120,20120,00120,00118,5380
15 ene 2024120,00121,40120,00121,40119,91150
12 ene 2024119,20119,20119,20119,20117,74-
11 ene 2024121,20121,20121,20121,20119,729
10 ene 2024120,80120,80120,80120,80119,32-
09 ene 2024120,80123,80120,80123,80122,2931
08 ene 2024120,00120,00119,40119,60118,14220
05 ene 2024120,00120,00120,00120,00118,53120
04 ene 2024121,60121,60121,40121,40119,917
03 ene 2024121,20121,20121,20121,20119,72-
02 ene 2024119,00119,00119,00119,00117,54-
29 dic 2023119,60119,60119,60119,60118,14-
28 dic 2023118,60119,60118,20119,40117,94180
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...