Mercados españoles abiertos en 8 hrs 10 min

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
143,94-0,57 (-0,39%)
Al cierre: 04:00PM EDT
144,99 +1,05 (+0,73%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 2024144,91145,56143,56143,94143,94871.900
05 sept 2024145,08145,39143,96144,51144,51702.500
04 sept 2024143,82145,71142,99144,15144,15832.600
03 sept 2024142,85145,24142,52143,48143,48914.400
30 ago 2024142,19143,51141,06143,12143,121.833.500
29 ago 2024141,86142,41140,73141,82141,82811.200
28 ago 2024140,83143,34139,81141,77141,77983.100
27 ago 2024140,51141,72139,69140,17140,17553.100
26 ago 2024141,20142,25140,51141,06141,06418.800
23 ago 2024140,42141,15139,55140,42140,42521.400
22 ago 2024140,67141,15138,89140,02140,02771.800
21 ago 2024141,09141,39140,03140,77140,77632.900
20 ago 2024141,73142,11140,95141,27141,27520.600
19 ago 2024141,17142,07141,07141,57141,57457.900
16 ago 2024142,17142,70140,65140,98140,98643.700
15 ago 2024141,29143,00140,59142,03142,03883.700
14 ago 2024141,00142,80140,17141,67141,67562.400
13 ago 2024142,47142,72141,21141,39141,39873.200
13 ago 20240.765 Dividendo
12 ago 2024142,11142,78141,09142,56141,79676.700
09 ago 2024144,85145,01140,27142,28141,521.057.100
08 ago 2024143,43146,59143,16144,71143,931.188.200
07 ago 2024143,89146,40143,63143,79143,02797.400
06 ago 2024144,15145,65142,95143,60142,831.132.200
05 ago 2024148,99149,00142,70142,72141,951.299.200
02 ago 2024147,08148,16144,03147,35146,561.210.500
01 ago 2024142,99145,47142,13144,50143,721.109.100
31 jul 2024141,68142,99141,35142,36141,601.124.000
30 jul 2024141,43143,92141,43143,67142,90848.200
29 jul 2024141,99142,00139,90141,36140,60748.300
26 jul 2024141,09142,35140,37141,71140,95645.000
25 jul 2024143,00144,30139,30140,10139,351.009.100
24 jul 2024141,11143,41140,74142,40141,64987.000
23 jul 2024141,30141,81140,24140,49139,74573.600
22 jul 2024140,91142,25140,55141,80141,04545.900
19 jul 2024141,50142,11140,37141,16140,40855.900
18 jul 2024141,74144,26140,52141,35140,59835.200
17 jul 2024139,57143,46139,08142,53141,771.190.600
16 jul 2024137,25139,22136,82139,08138,33670.100
15 jul 2024138,25138,56136,23136,33135,60794.700
12 jul 2024136,95140,75136,75139,08138,331.207.400
11 jul 2024133,46137,22133,24136,22135,491.251.000
10 jul 2024131,24132,45130,86132,23131,52682.000
09 jul 2024129,54131,31128,87130,72130,02698.200
08 jul 2024130,35130,81129,67129,92129,22874.600
05 jul 2024128,63130,18127,21130,01129,31713.900
03 jul 2024128,60129,88127,85127,96127,27402.700
02 jul 2024128,08129,80127,80128,46127,77665.400
01 jul 2024129,48130,96127,20127,76127,07767.300
28 jun 2024129,75129,92128,27129,16128,471.201.900
27 jun 2024129,30129,47127,98129,27128,58662.100
26 jun 2024128,39129,75128,13129,58128,88691.100
25 jun 2024132,30132,35129,22129,37128,68782.400
24 jun 2024130,83133,35130,69132,18131,47802.100
21 jun 2024130,28131,69129,46130,54129,841.960.300
20 jun 2024130,50131,00129,45130,26129,561.061.600
18 jun 2024128,19130,65128,13130,47129,771.085.200
17 jun 2024128,28130,03127,36128,72128,03781.900
14 jun 2024128,41129,69127,44129,30128,61953.800
13 jun 2024128,10129,93127,19129,22128,53947.200
12 jun 2024130,57130,88128,05128,13127,44846.700
11 jun 2024127,52128,87127,10127,92127,231.050.500
10 jun 2024128,00128,85127,33128,56127,871.185.300
07 jun 2024129,27129,56128,15128,25127,561.096.100
06 jun 2024131,10132,16130,13130,62129,92797.800
05 jun 2024132,62132,62131,11131,68130,97861.100
04 jun 2024130,77133,16130,24132,82132,111.134.800
03 jun 2024131,13132,22130,01130,77130,071.186.000
31 may 2024126,87130,94126,63130,77130,073.003.100
30 may 2024124,58126,36124,11126,28125,60886.800
29 may 2024125,02125,29123,68124,11123,44987.800
28 may 2024128,05128,97126,02126,24125,561.164.600
24 may 2024128,69128,93127,59128,23127,54830.300
23 may 2024132,84132,84128,40128,60127,911.031.800
22 may 2024134,11134,59133,16133,75133,031.495.400
21 may 2024133,59134,38132,82134,36133,64716.000
20 may 2024133,80133,98132,47133,57132,85914.000
17 may 2024134,14134,14133,14133,76133,04924.200
16 may 2024133,41134,61133,09134,27133,551.248.200
15 may 2024134,75135,11133,08133,75133,031.281.700
14 may 2024134,83135,00132,86133,13132,421.060.900
13 may 2024135,00135,53133,28133,78133,06852.500
13 may 20240.765 Dividendo
10 may 2024134,83135,71134,41135,50134,011.763.600
09 may 2024132,87134,78132,18134,38132,901.308.700
08 may 2024131,40133,00131,20132,87131,411.417.900
07 may 2024131,30132,46130,09131,82130,371.597.700
06 may 2024129,62130,39128,21130,25128,821.479.500
03 may 2024127,82128,85127,22128,75127,341.735.800
02 may 2024123,73126,09122,40125,95124,572.778.800
01 may 2024122,12125,85122,09125,12123,752.712.500
30 abr 2024121,51123,10120,99122,32120,981.325.100
29 abr 2024121,73122,57121,67122,28120,941.686.000
26 abr 2024121,69122,21120,76120,78119,451.058.500
25 abr 2024121,37122,37119,93121,55120,221.404.200
24 abr 2024118,79121,66118,15121,36120,031.297.900
23 abr 2024119,31120,55119,02119,87118,551.255.500
22 abr 2024118,60119,79117,67119,26117,951.247.600
19 abr 2024117,94119,39117,65118,52117,221.874.300
18 abr 2024116,12117,57115,09117,35116,061.399.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...