Mercados españoles abiertos en 4 hrs 53 min

American Water Works Company, Inc. (AWK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,98-0,59 (-0,51%)
Al cierre: 04:00PM EDT
117,42 +1,44 (+1,24%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024116,72117,42115,13115,98115,981.849.000
12 abr 2024117,87117,87115,97116,57116,571.072.100
11 abr 2024119,22119,60116,90117,82117,821.697.300
10 abr 2024118,99119,33117,03118,31118,312.354.600
09 abr 2024120,78122,21120,18121,85121,851.492.900
08 abr 2024118,84120,46118,64120,02120,021.217.000
05 abr 2024119,24120,03117,85118,52118,521.109.000
04 abr 2024120,10120,96119,26120,38120,381.272.600
03 abr 2024119,19119,78118,26118,93118,931.101.300
02 abr 2024120,11121,47118,82119,56119,561.183.100
01 abr 2024122,44122,50119,54120,30120,30913.900
28 mar 2024121,69122,38120,44122,21122,212.004.200
27 mar 2024118,55121,72117,97121,50121,501.805.100
26 mar 2024116,98117,91116,59117,84117,841.739.800
25 mar 2024117,89118,49116,99117,14117,141.083.000
22 mar 2024119,06119,06117,34117,75117,75906.000
21 mar 2024118,98120,17118,06118,21118,211.026.000
20 mar 2024117,76118,16116,70118,09118,091.134.200
19 mar 2024117,74118,33116,93118,00118,001.061.000
18 mar 2024117,15118,21116,38117,23117,231.394.500
15 mar 2024117,02118,40116,65117,14117,144.764.600
14 mar 2024120,12120,65117,46118,48118,481.354.800
13 mar 2024118,98121,56118,66120,54120,541.293.500
12 mar 2024119,53120,73118,23119,18119,181.821.000
11 mar 2024118,06121,07118,06120,33120,331.574.500
08 mar 2024119,93120,00117,84118,44118,442.312.300
07 mar 2024119,56120,42118,08118,61118,612.097.400
06 mar 2024120,15120,92119,36120,31120,311.313.700
05 mar 2024121,87122,41118,57119,26119,261.479.100
04 mar 2024118,91121,88118,83121,70121,701.274.000
01 mar 2024118,18120,37116,85119,68119,681.789.500
29 feb 2024118,79119,41117,45118,54118,542.159.100
28 feb 2024118,22119,21117,46117,91117,911.443.700
27 feb 2024117,33118,32117,03118,03118,031.464.400
26 feb 2024118,83118,83116,70117,43117,431.944.000
23 feb 2024119,53119,90118,32118,96118,961.672.000
22 feb 2024121,43121,68117,81119,68119,682.401.400
21 feb 2024121,13122,00120,41121,73121,732.828.400
20 feb 2024122,09123,23120,49121,16121,162.187.500
16 feb 2024122,20123,19120,85122,82122,822.005.200
15 feb 2024122,32124,34120,61124,26124,261.749.500
14 feb 2024120,00120,97119,24120,48120,481.462.600
13 feb 2024121,72122,35118,98119,78119,781.789.700
12 feb 2024122,16123,85121,55123,64123,641.301.900
09 feb 2024121,42122,62121,05122,20122,201.231.200
08 feb 2024121,62122,01120,55121,83121,831.269.200
07 feb 2024122,36123,00121,37121,95121,951.372.600
07 feb 20240.708 Dividendo
06 feb 2024121,36122,89120,61122,52121,811.375.800
05 feb 2024121,95122,52121,18121,52120,821.205.800
02 feb 2024123,27124,96122,27123,36122,651.201.200
01 feb 2024123,86125,36122,92125,24124,521.148.400
31 ene 2024125,51126,58123,15124,02123,301.607.700
30 ene 2024125,03125,48123,96124,40123,681.056.900
29 ene 2024124,47126,35122,39125,75125,021.252.100
26 ene 2024124,60124,99122,94123,16122,45749.000
25 ene 2024123,04123,99122,23123,98123,261.196.300
24 ene 2024127,13127,29121,38121,94121,241.279.600
23 ene 2024127,45128,02125,65126,26125,531.247.800
22 ene 2024125,42127,64125,30126,86126,131.137.000
19 ene 2024126,05126,25124,48125,30124,581.301.200
18 ene 2024127,99128,11125,41125,83125,101.083.300
17 ene 2024128,96130,89127,45128,42127,681.301.200
16 ene 2024131,41132,77130,31130,41129,66800.800
12 ene 2024132,30133,05131,72132,21131,45673.200
11 ene 2024133,32133,57130,45131,53130,77878.600
10 ene 2024133,10134,30132,78133,62132,85614.000
09 ene 2024132,30134,84131,76132,74131,971.202.000
08 ene 2024131,48133,14130,73133,04132,271.026.400
05 ene 2024131,35132,89130,41131,89131,13862.100
04 ene 2024133,27133,70131,44131,76131,00816.400
03 ene 2024133,20133,99132,44133,51132,74998.800
02 ene 2024131,19134,02130,77133,51132,741.132.400
29 dic 2023132,47133,10131,41131,99131,23800.800
28 dic 2023131,22133,28131,22132,98132,21604.400
27 dic 2023132,14132,97131,68132,23131,47571.400
26 dic 2023131,65132,82131,35132,27131,51515.900
22 dic 2023132,18132,95131,10131,56130,80654.400
21 dic 2023131,52132,46130,50131,50130,74597.700
20 dic 2023132,42133,91130,75130,80130,041.054.200
19 dic 2023131,26132,64130,94132,62131,85938.500
18 dic 2023131,83132,54130,30130,87130,111.026.000
15 dic 2023133,13133,85130,44131,75130,992.258.400
14 dic 2023136,70137,43133,75134,49133,711.253.600
13 dic 2023131,12135,15130,00135,08134,301.414.900
12 dic 2023130,92131,11130,00131,03130,271.144.200
11 dic 2023130,37131,37129,77130,71129,951.037.000
08 dic 2023132,16132,21130,91131,35130,59714.800
07 dic 2023133,04133,45131,76132,55131,78790.900
06 dic 2023132,21133,04131,71132,70131,93720.000
05 dic 2023132,86133,01130,59131,38130,62814.200
04 dic 2023131,93133,82131,77133,14132,37801.900
01 dic 2023131,57133,43130,63133,24132,471.063.800
30 nov 2023131,76132,91130,89131,84131,082.075.600
29 nov 2023131,44132,54130,49131,22130,46960.500
28 nov 2023130,39131,75129,98130,66129,901.048.300
27 nov 2023131,65132,24130,60130,75129,991.244.900
24 nov 2023130,35132,06130,09132,06131,30595.700
22 nov 2023131,73132,37130,41130,47129,721.021.800
21 nov 2023130,97131,75130,13130,83130,071.093.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...