Mercados españoles cerrados en 8 hrs 20 min

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
170,20+4,02 (+2,42%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jul 2021166,38170,74165,56170,20170,20584.200
26 jul 2021166,50167,04164,96166,18166,18556.300
23 jul 2021164,77167,36164,51167,27167,27603.100
22 jul 2021163,59164,85163,17164,42164,42535.900
21 jul 2021166,42166,42162,72163,49163,49749.200
20 jul 2021167,97169,45165,71166,70166,70955.100
19 jul 2021167,36168,95164,79167,36167,36768.500
16 jul 2021166,54169,77166,20168,31168,31629.800
15 jul 2021162,40166,50162,22166,11166,11627.000
14 jul 2021162,21164,09161,26163,24163,24363.800
13 jul 2021162,84163,90161,61162,25162,25473.900
12 jul 2021162,25163,22161,56162,98162,98414.500
09 jul 2021161,65162,49160,46162,28162,28519.800
08 jul 2021162,57163,99161,07161,58161,58569.900
07 jul 2021160,00163,60159,36163,38163,38871.300
06 jul 2021157,80159,98156,56159,88159,88761.300
02 jul 2021155,93156,94155,49156,88156,88397.700
01 jul 2021154,22155,90153,45155,57155,57497.200
30 jun 2021155,76156,54153,33154,13154,13627.700
29 jun 2021156,44158,25155,41155,48155,48655.300
28 jun 2021155,61158,85155,61157,33157,33742.900
25 jun 2021154,76155,38153,39155,23155,231.041.300
24 jun 2021157,49157,54153,67154,76154,76867.500
23 jun 2021159,83160,00155,95156,37156,37855.100
22 jun 2021161,81162,56159,64159,70159,70581.800
21 jun 2021157,93161,64156,36161,30161,30808.800
18 jun 2021161,11161,81157,37157,54157,541.741.100
17 jun 2021158,13162,43157,87162,20162,20619.700
16 jun 2021162,56163,00158,36158,47158,47795.500
15 jun 2021160,50162,52160,02161,79161,79640.700
14 jun 2021160,53161,50158,45160,48160,48735.400
11 jun 2021159,80160,44159,26160,36160,36745.500
10 jun 2021157,77160,00157,21159,73159,73541.500
09 jun 2021157,38158,39156,59157,60157,60644.500
08 jun 2021157,80158,02156,03156,81156,81479.800
07 jun 2021156,55157,65156,23157,47157,47487.600
04 jun 2021156,21157,20156,01156,43156,43403.200
03 jun 2021154,01156,68154,01156,04156,04720.800
02 jun 2021154,23156,13153,77155,43155,43504.100
01 jun 2021155,88156,17154,13154,26154,26619.300
28 may 2021154,67155,95153,89155,02155,02562.200
27 may 2021156,00156,05153,10153,42153,421.029.500
26 may 2021155,29155,78153,96154,97154,97485.100
25 may 2021154,84155,73153,59154,92154,92581.500
24 may 2021155,60156,49154,74154,84154,84450.100
21 may 2021154,66156,35154,16155,12155,121.605.300
20 may 2021152,14154,91152,14154,42154,42703.400
19 may 2021150,57152,12150,11152,07152,07605.600
18 may 2021150,90151,94149,85151,09151,09515.500
17 may 2021152,65153,83150,80150,85150,85540.400
14 may 2021152,16153,84152,00152,83152,83830.800
13 may 2021149,60152,66149,30152,00152,00560.700
12 may 2021152,80152,98149,15149,59149,59837.100
11 may 2021155,80155,80152,57153,70153,70667.600
10 may 2021152,31156,55152,13156,00156,002.008.300
10 may 20210.603 Dividendo
07 may 2021153,20155,82152,61152,77152,17795.900
06 may 2021152,92154,14152,14153,20152,60751.300
05 may 2021154,41155,15151,18153,06152,46714.100
04 may 2021154,52156,73153,31155,29154,68956.300
03 may 2021156,16156,81154,74155,50154,89598.000
30 abr 2021154,67156,02154,13155,99155,371.012.100
29 abr 2021154,50156,69154,01154,44153,83752.600
28 abr 2021155,29155,49153,53154,34153,73699.300
27 abr 2021157,94158,08154,55155,10154,491.373.100
26 abr 2021159,47159,68156,44157,71157,09938.500
23 abr 2021161,50161,85159,29159,36158,731.044.900
22 abr 2021161,00162,38160,47161,43160,79653.700
21 abr 2021162,29162,50159,83161,00160,36623.200
20 abr 2021159,00162,40158,86161,31160,67850.100
19 abr 2021160,24160,56157,98158,72158,09835.100
16 abr 2021160,00160,32158,82160,12159,491.341.700
15 abr 2021157,15159,31157,15159,16158,531.069.200
14 abr 2021154,71157,19153,95157,13156,51929.100
13 abr 2021151,34155,84151,28155,41154,80738.700
12 abr 2021151,65153,39151,36152,25151,65742.100
09 abr 2021152,06152,65150,96151,68151,08609.700
08 abr 2021153,63153,78151,18151,69151,09657.300
07 abr 2021153,05153,86151,86152,93152,33611.600
06 abr 2021151,84153,19150,89152,80152,20848.200
05 abr 2021150,27152,37150,25152,03151,43577.400
01 abr 2021150,64151,83149,59150,59150,00855.400
31 mar 2021147,49150,53147,10149,92149,331.221.000
30 mar 2021147,93148,27145,95146,85146,27768.700
29 mar 2021146,32148,79145,66147,91147,33940.500
26 mar 2021145,05146,47142,38146,32145,741.163.500
25 mar 2021145,08147,27144,60145,21144,641.211.200
24 mar 2021143,02145,54142,28144,91144,341.256.700
23 mar 2021140,19144,51139,75144,15143,581.033.500
22 mar 2021138,86140,11138,26140,05139,501.027.300
19 mar 2021139,04139,54136,90138,36137,812.216.400
18 mar 2021138,69139,51137,40139,00138,451.200.400
17 mar 2021140,43140,88138,73139,38138,831.209.300
16 mar 2021140,52142,67140,50141,16140,601.136.600
15 mar 2021139,50141,03138,73140,31139,761.296.200
12 mar 2021137,89139,54136,46139,13138,581.029.600
11 mar 2021137,52138,41136,07137,04136,501.755.600
10 mar 2021137,30137,65135,62136,38135,842.165.000
09 mar 2021135,54137,46134,52136,83136,292.495.600
08 mar 2021136,71137,89133,72133,87133,341.457.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...