Mercados españoles cerrados

American States Water Company (AWR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,53+0,74 (+1,02%)
Al cierre: 04:00PM EDT
72,24 -1,29 (-1,75%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202473,6973,8872,9273,5373,53161.661
02 may 202472,4372,9471,8572,7972,79318.900
01 may 202471,2172,8771,2072,0872,08239.000
30 abr 202469,8671,3069,3770,8470,84449.600
29 abr 202470,1970,9270,0970,2570,25139.600
26 abr 202470,2770,6869,6769,9169,91237.800
25 abr 202470,7670,8369,8370,3170,31271.600
24 abr 202469,6671,0369,1570,7670,76258.400
23 abr 202469,0770,7469,0770,1870,18271.900
22 abr 202469,0969,3668,2668,9768,97260.900
19 abr 202467,8669,3367,8669,2569,25418.500
18 abr 202467,4668,3967,3467,9767,97211.500
17 abr 202466,7867,3766,6367,1567,15176.900
16 abr 202467,2867,2866,0366,5766,57316.300
15 abr 202467,6067,8266,7867,6167,61343.700
12 abr 202468,5968,7067,5567,7867,78196.300
11 abr 202469,2469,3168,4068,4568,45200.600
10 abr 202469,3869,3868,0869,0769,07243.800
09 abr 202470,6671,0770,2470,8370,83145.900
08 abr 202470,0870,6169,7670,3370,33125.600
05 abr 202469,9070,1668,8069,7969,79163.600
04 abr 202470,3770,6169,9670,3070,30177.700
03 abr 202469,8570,1469,2169,5569,55185.300
02 abr 202471,0971,7669,8570,0170,01315.700
01 abr 202472,5772,5770,9171,6671,66193.400
28 mar 202472,3472,7871,9972,2472,24211.500
27 mar 202470,5672,1670,5672,0772,07257.600
26 mar 202470,7370,7369,9870,1670,16184.200
25 mar 202471,1371,4770,4570,4570,45133.600
22 mar 202471,9471,9770,9371,1371,13178.800
21 mar 202471,5572,4171,4471,4971,49217.500
20 mar 202470,3571,6770,2071,4071,40193.700
19 mar 202470,4571,0570,2070,5970,59206.900
18 mar 202471,5371,9870,1770,2570,25225.000
15 mar 202471,2672,5871,0071,7771,77945.600
14 mar 202472,4672,6670,9671,7971,79223.300
13 mar 202473,0973,9372,8372,8572,85224.800
12 mar 202473,6073,7272,3873,0373,03198.500
11 mar 202472,1474,4072,1473,9473,94291.200
08 mar 202471,9172,4471,4772,3072,30177.900
07 mar 202471,7072,1771,2371,6371,63183.200
06 mar 202471,8372,0971,1771,3971,39180.700
05 mar 202472,4672,9270,7971,1971,19178.200
04 mar 202471,2972,4271,1772,3972,39183.800
01 mar 202471,0971,9370,2271,6471,64192.300
29 feb 202471,8572,7971,3371,4171,41268.000
28 feb 202470,5271,7070,3470,9270,92291.600
27 feb 202472,0872,4571,2871,6271,62202.400
26 feb 202472,0372,2371,2972,0472,04248.300
23 feb 202473,7173,7172,1672,1872,18470.500
22 feb 202475,3175,3573,0073,8273,82400.400
21 feb 202476,5976,7975,8676,1576,15145.800
20 feb 202475,9977,2275,8376,2776,27294.500
16 feb 202476,5876,8375,5576,3776,37151.900
16 feb 20240.43 Dividendo
15 feb 202475,5177,2375,5177,2076,77222.100
14 feb 202474,9775,0573,9074,9674,54215.000
13 feb 202475,6276,6573,8774,4474,03212.300
12 feb 202475,8577,1275,7176,9676,53139.800
09 feb 202474,9475,8974,8775,5175,09286.600
08 feb 202474,6275,2774,0375,1174,69241.400
07 feb 202475,3175,5174,6374,8074,38182.100
06 feb 202473,9375,4473,8375,1874,76186.900
05 feb 202474,5774,8873,9674,1173,70314.500
02 feb 202475,0375,9974,5175,4074,98176.900
01 feb 202474,7576,0174,5975,9575,53136.800
31 ene 202475,6876,4474,4274,6074,18208.200
30 ene 202475,6175,7474,8475,1674,74119.100
29 ene 202475,1276,1374,2875,8875,46152.900
26 ene 202476,4376,4375,1375,1474,72168.200
25 ene 202476,0776,6275,2275,8875,46173.500
24 ene 202478,1478,3375,2675,2674,84239.200
23 ene 202478,4178,4476,9777,7077,27221.700
22 ene 202476,7078,2676,6577,7677,33190.400
19 ene 202477,4677,8476,1176,7076,27300.300
18 ene 202476,7577,1776,1277,1276,69189.500
17 ene 202477,8378,4376,4977,0376,60143.800
16 ene 202478,6480,2678,2878,5778,13387.000
12 ene 202477,7778,8377,6978,6178,17205.900
11 ene 202478,3778,3776,4077,3876,95239.800
10 ene 202477,8778,9977,8778,8778,43146.100
09 ene 202477,0178,3276,8477,9677,53190.100
08 ene 202477,3178,1377,0778,1377,69130.400
05 ene 202478,2678,6977,2777,5477,11190.000
04 ene 202480,0480,0478,2678,2777,83238.600
03 ene 202480,6180,6479,1179,5279,08186.200
02 ene 202480,1881,3279,8280,4680,01207.700
29 dic 202380,9381,2180,0080,4279,97130.500
28 dic 202380,5881,4780,5881,3280,87122.400
27 dic 202381,8882,0180,9381,1480,69130.100
26 dic 202381,3182,0581,3081,7781,31100.200
22 dic 202382,0082,6581,2881,6781,2289.900
21 dic 202381,9182,2280,9481,3680,91142.900
20 dic 202382,2983,7881,2181,2480,79211.800
19 dic 202382,3083,3482,3083,0582,59177.500
18 dic 202382,4682,7181,0081,7581,29162.300
15 dic 202383,4483,4481,8882,0981,63629.800
14 dic 202385,4985,7283,3483,6183,14175.800
13 dic 202381,7284,6681,4384,1983,72271.400
12 dic 202381,7582,0980,6781,6981,23140.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...