Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
71,61 -0,36 (-0,50%) Oro
2.610,70 +30,10 (+1,17%) Bitcoin EUR
53.932,76 -102,63 (-0,19%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
15 sept 2023 - 15 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 147,53 | 148,19 | 146,60 | 148,13 | 148,13 | 738.100 |
| 12 sept 2024 | 146,89 | 147,73 | 145,47 | 147,13 | 147,13 | 706.800 |
| 11 sept 2024 | 147,75 | 147,98 | 144,75 | 147,04 | 147,04 | 1.052.700 |
| 10 sept 2024 | 146,43 | 148,55 | 145,85 | 148,20 | 148,20 | 958.100 |
| 09 sept 2024 | 144,05 | 146,06 | 143,62 | 146,01 | 146,01 | 837.700 |
| 06 sept 2024 | 144,91 | 145,56 | 143,56 | 143,94 | 143,94 | 871.900 |
| 05 sept 2024 | 145,08 | 145,39 | 143,96 | 144,51 | 144,51 | 702.500 |
| 04 sept 2024 | 143,82 | 145,71 | 142,99 | 144,15 | 144,15 | 832.600 |
| 03 sept 2024 | 142,85 | 145,24 | 142,52 | 143,48 | 143,48 | 914.400 |
| 30 ago 2024 | 142,19 | 143,51 | 141,06 | 143,12 | 143,12 | 1.833.500 |
| 29 ago 2024 | 141,86 | 142,41 | 140,73 | 141,82 | 141,82 | 811.200 |
| 28 ago 2024 | 140,83 | 143,34 | 139,81 | 141,77 | 141,77 | 983.100 |
| 27 ago 2024 | 140,51 | 141,72 | 139,69 | 140,17 | 140,17 | 553.100 |
| 26 ago 2024 | 141,20 | 142,25 | 140,51 | 141,06 | 141,06 | 418.800 |
| 23 ago 2024 | 140,42 | 141,15 | 139,55 | 140,42 | 140,42 | 521.400 |
| 22 ago 2024 | 140,67 | 141,15 | 138,89 | 140,02 | 140,02 | 771.800 |
| 21 ago 2024 | 141,09 | 141,39 | 140,03 | 140,77 | 140,77 | 632.900 |
| 20 ago 2024 | 141,73 | 142,11 | 140,95 | 141,27 | 141,27 | 520.600 |
| 19 ago 2024 | 141,17 | 142,07 | 141,07 | 141,57 | 141,57 | 457.900 |
| 16 ago 2024 | 142,17 | 142,70 | 140,65 | 140,98 | 140,98 | 643.700 |
| 15 ago 2024 | 141,29 | 143,00 | 140,59 | 142,03 | 142,03 | 883.700 |
| 14 ago 2024 | 141,00 | 142,80 | 140,17 | 141,67 | 141,67 | 562.400 |
| 13 ago 2024 | 142,47 | 142,72 | 141,21 | 141,39 | 141,39 | 873.200 |
| 13 ago 2024 | 0.765 Dividendo | |||||
| 12 ago 2024 | 142,11 | 142,78 | 141,09 | 142,56 | 141,79 | 676.700 |
| 09 ago 2024 | 144,85 | 145,01 | 140,27 | 142,28 | 141,52 | 1.057.100 |
| 08 ago 2024 | 143,43 | 146,59 | 143,16 | 144,71 | 143,93 | 1.188.200 |
| 07 ago 2024 | 143,89 | 146,40 | 143,63 | 143,79 | 143,02 | 797.400 |
| 06 ago 2024 | 144,15 | 145,65 | 142,95 | 143,60 | 142,83 | 1.132.200 |
| 05 ago 2024 | 148,99 | 149,00 | 142,70 | 142,72 | 141,95 | 1.299.200 |
| 02 ago 2024 | 147,08 | 148,16 | 144,03 | 147,35 | 146,56 | 1.210.500 |
| 01 ago 2024 | 142,99 | 145,47 | 142,13 | 144,50 | 143,72 | 1.109.100 |
| 31 jul 2024 | 141,68 | 142,99 | 141,35 | 142,36 | 141,60 | 1.124.000 |
| 30 jul 2024 | 141,43 | 143,92 | 141,43 | 143,67 | 142,90 | 848.200 |
| 29 jul 2024 | 141,99 | 142,00 | 139,90 | 141,36 | 140,60 | 748.300 |
| 26 jul 2024 | 141,09 | 142,35 | 140,37 | 141,71 | 140,95 | 645.000 |
| 25 jul 2024 | 143,00 | 144,30 | 139,30 | 140,10 | 139,35 | 1.009.100 |
| 24 jul 2024 | 141,11 | 143,41 | 140,74 | 142,40 | 141,64 | 987.000 |
| 23 jul 2024 | 141,30 | 141,81 | 140,24 | 140,49 | 139,74 | 573.600 |
| 22 jul 2024 | 140,91 | 142,25 | 140,55 | 141,80 | 141,04 | 545.900 |
| 19 jul 2024 | 141,50 | 142,11 | 140,37 | 141,16 | 140,40 | 855.900 |
| 18 jul 2024 | 141,74 | 144,26 | 140,52 | 141,35 | 140,59 | 835.200 |
| 17 jul 2024 | 139,57 | 143,46 | 139,08 | 142,53 | 141,77 | 1.190.600 |
| 16 jul 2024 | 137,25 | 139,22 | 136,82 | 139,08 | 138,33 | 670.100 |
| 15 jul 2024 | 138,25 | 138,56 | 136,23 | 136,33 | 135,60 | 794.700 |
| 12 jul 2024 | 136,95 | 140,75 | 136,75 | 139,08 | 138,33 | 1.207.400 |
| 11 jul 2024 | 133,46 | 137,22 | 133,24 | 136,22 | 135,49 | 1.251.000 |
| 10 jul 2024 | 131,24 | 132,45 | 130,86 | 132,23 | 131,52 | 682.000 |
| 09 jul 2024 | 129,54 | 131,31 | 128,87 | 130,72 | 130,02 | 698.200 |
| 08 jul 2024 | 130,35 | 130,81 | 129,67 | 129,92 | 129,22 | 874.600 |
| 05 jul 2024 | 128,63 | 130,18 | 127,21 | 130,01 | 129,31 | 713.900 |
| 03 jul 2024 | 128,60 | 129,88 | 127,85 | 127,96 | 127,27 | 402.700 |
| 02 jul 2024 | 128,08 | 129,80 | 127,80 | 128,46 | 127,77 | 665.400 |
| 01 jul 2024 | 129,48 | 130,96 | 127,20 | 127,76 | 127,07 | 767.300 |
| 28 jun 2024 | 129,75 | 129,92 | 128,27 | 129,16 | 128,47 | 1.201.900 |
| 27 jun 2024 | 129,30 | 129,47 | 127,98 | 129,27 | 128,58 | 662.100 |
| 26 jun 2024 | 128,39 | 129,75 | 128,13 | 129,58 | 128,88 | 691.100 |
| 25 jun 2024 | 132,30 | 132,35 | 129,22 | 129,37 | 128,68 | 782.400 |
| 24 jun 2024 | 130,83 | 133,35 | 130,69 | 132,18 | 131,47 | 802.100 |
| 21 jun 2024 | 130,28 | 131,69 | 129,46 | 130,54 | 129,84 | 1.960.300 |
| 20 jun 2024 | 130,50 | 131,00 | 129,45 | 130,26 | 129,56 | 1.061.600 |
| 18 jun 2024 | 128,19 | 130,65 | 128,13 | 130,47 | 129,77 | 1.085.200 |
| 17 jun 2024 | 128,28 | 130,03 | 127,36 | 128,72 | 128,03 | 781.900 |
| 14 jun 2024 | 128,41 | 129,69 | 127,44 | 129,30 | 128,61 | 953.800 |
| 13 jun 2024 | 128,10 | 129,93 | 127,19 | 129,22 | 128,53 | 947.200 |
| 12 jun 2024 | 130,57 | 130,88 | 128,05 | 128,13 | 127,44 | 846.700 |
| 11 jun 2024 | 127,52 | 128,87 | 127,10 | 127,92 | 127,23 | 1.050.500 |
| 10 jun 2024 | 128,00 | 128,85 | 127,33 | 128,56 | 127,87 | 1.185.300 |
| 07 jun 2024 | 129,27 | 129,56 | 128,15 | 128,25 | 127,56 | 1.096.100 |
| 06 jun 2024 | 131,10 | 132,16 | 130,13 | 130,62 | 129,92 | 797.800 |
| 05 jun 2024 | 132,62 | 132,62 | 131,11 | 131,68 | 130,97 | 861.100 |
| 04 jun 2024 | 130,77 | 133,16 | 130,24 | 132,82 | 132,11 | 1.134.800 |
| 03 jun 2024 | 131,13 | 132,22 | 130,01 | 130,77 | 130,07 | 1.186.000 |
| 31 may 2024 | 126,87 | 130,94 | 126,63 | 130,77 | 130,07 | 3.003.100 |
| 30 may 2024 | 124,58 | 126,36 | 124,11 | 126,28 | 125,60 | 886.800 |
| 29 may 2024 | 125,02 | 125,29 | 123,68 | 124,11 | 123,44 | 987.800 |
| 28 may 2024 | 128,05 | 128,97 | 126,02 | 126,24 | 125,56 | 1.164.600 |
| 24 may 2024 | 128,69 | 128,93 | 127,59 | 128,23 | 127,54 | 830.300 |
| 23 may 2024 | 132,84 | 132,84 | 128,40 | 128,60 | 127,91 | 1.031.800 |
| 22 may 2024 | 134,11 | 134,59 | 133,16 | 133,75 | 133,03 | 1.495.400 |
| 21 may 2024 | 133,59 | 134,38 | 132,82 | 134,36 | 133,64 | 716.000 |
| 20 may 2024 | 133,80 | 133,98 | 132,47 | 133,57 | 132,85 | 914.000 |
| 17 may 2024 | 134,14 | 134,14 | 133,14 | 133,76 | 133,04 | 924.200 |
| 16 may 2024 | 133,41 | 134,61 | 133,09 | 134,27 | 133,55 | 1.248.200 |
| 15 may 2024 | 134,75 | 135,11 | 133,08 | 133,75 | 133,03 | 1.281.700 |
| 14 may 2024 | 134,83 | 135,00 | 132,86 | 133,13 | 132,42 | 1.060.900 |
| 13 may 2024 | 135,00 | 135,53 | 133,28 | 133,78 | 133,06 | 852.500 |
| 13 may 2024 | 0.765 Dividendo | |||||
| 10 may 2024 | 134,83 | 135,71 | 134,41 | 135,50 | 134,01 | 1.763.600 |
| 09 may 2024 | 132,87 | 134,78 | 132,18 | 134,38 | 132,90 | 1.308.700 |
| 08 may 2024 | 131,40 | 133,00 | 131,20 | 132,87 | 131,41 | 1.417.900 |
| 07 may 2024 | 131,30 | 132,46 | 130,09 | 131,82 | 130,37 | 1.597.700 |
| 06 may 2024 | 129,62 | 130,39 | 128,21 | 130,25 | 128,82 | 1.479.500 |
| 03 may 2024 | 127,82 | 128,85 | 127,22 | 128,75 | 127,34 | 1.735.800 |
| 02 may 2024 | 123,73 | 126,09 | 122,40 | 125,95 | 124,57 | 2.778.800 |
| 01 may 2024 | 122,12 | 125,85 | 122,09 | 125,12 | 123,75 | 2.712.500 |
| 30 abr 2024 | 121,51 | 123,10 | 120,99 | 122,32 | 120,98 | 1.325.100 |
| 29 abr 2024 | 121,73 | 122,57 | 121,67 | 122,28 | 120,94 | 1.686.000 |
| 26 abr 2024 | 121,69 | 122,21 | 120,76 | 120,78 | 119,45 | 1.058.500 |
| 25 abr 2024 | 121,37 | 122,37 | 119,93 | 121,55 | 120,22 | 1.404.200 |
| *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.