Mercados españoles cerrados

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
168,66+1,25 (+0,75%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021168,49168,76166,98168,66168,66588.800
10 jun 2021166,17167,44165,21167,41167,41385.600
09 jun 2021167,00167,29165,69165,81165,81456.300
08 jun 2021166,50167,49165,71166,48166,48432.800
07 jun 2021167,07167,82165,36165,76165,76682.700
04 jun 2021165,76168,23165,51167,49167,49622.100
03 jun 2021163,04166,12162,47165,28165,28780.500
02 jun 2021164,59165,96164,36164,96164,96641.100
01 jun 2021165,96166,94163,46163,87163,87817.700
28 may 2021167,31168,08162,94165,42165,42948.000
27 may 2021166,93168,14166,04167,18167,181.271.200
26 may 2021166,80167,37164,92166,08166,081.283.500
25 may 2021169,59169,85166,36166,73166,73450.900
24 may 2021169,23169,98168,03168,56168,56471.600
24 may 20210.4 Dividendo
21 may 2021168,52169,76167,07168,07167,67772.900
20 may 2021168,03168,76166,86168,06167,66847.500
19 may 2021164,92168,24164,35168,03167,63569.900
18 may 2021169,56169,84167,80167,87167,47736.800
17 may 2021167,89169,27166,62169,14168,74642.000
14 may 2021169,88170,06166,35169,45169,05878.300
13 may 2021164,95169,76163,66168,53168,131.242.300
12 may 2021164,63166,43162,57163,48163,091.228.100
11 may 2021168,60169,64166,66167,64167,241.497.800
10 may 2021174,87175,39171,40171,42171,01545.600
07 may 2021172,67175,38171,97174,87174,45784.500
06 may 2021171,06172,92166,41172,60172,191.314.500
05 may 2021174,65176,00169,04171,40170,991.464.500
04 may 2021178,56179,10175,02176,30175,88973.400
03 may 2021180,26180,77177,51179,20178,77724.600
30 abr 2021181,46181,46177,86178,33177,91863.400
29 abr 2021183,22184,02181,95182,50182,07515.600
28 abr 2021183,43183,85181,11182,03181,60423.200
27 abr 2021183,01183,72181,67183,49183,05472.300
26 abr 2021182,76184,00181,64183,11182,67613.800
23 abr 2021181,91183,52180,93182,61182,18775.200
22 abr 2021182,67183,11180,26180,87180,44587.800
21 abr 2021181,38182,61180,80181,83181,40816.100
20 abr 2021181,31183,63179,72180,74180,31784.700
19 abr 2021183,10184,06181,91182,20181,77856.500
16 abr 2021184,58184,58181,58184,01183,57965.600
15 abr 2021178,78181,04176,92180,82180,39893.700
14 abr 2021176,99178,93175,44178,13177,711.199.600
13 abr 2021174,05176,18173,59175,89175,47577.800
12 abr 2021175,44175,56173,32174,25173,84777.500
09 abr 2021173,80175,68172,70175,44175,02855.200
08 abr 2021176,33176,33172,18174,59174,17782.800
07 abr 2021171,29171,30169,85170,32169,91483.700
06 abr 2021170,79171,56169,56171,52171,11785.700
05 abr 2021170,40172,79169,50171,53171,12704.400
01 abr 2021167,63169,64166,59169,44169,04722.800
31 mar 2021165,77166,40164,06165,75165,36763.400
30 mar 2021163,97165,33161,34164,82164,43549.400
29 mar 2021167,74168,96163,80165,06164,67821.700
26 mar 2021158,75168,03158,59167,90167,501.342.600
25 mar 2021156,01160,40154,53159,62159,241.004.600
24 mar 2021156,74159,63156,10156,41156,04819.000
23 mar 2021158,85159,93155,18156,06155,69773.300
22 mar 2021158,20160,35157,18159,30158,92639.600
19 mar 2021156,27159,42154,74158,03157,651.663.400
18 mar 2021157,30159,92156,59157,10156,73766.300
17 mar 2021160,15160,63157,57160,40160,02715.700
16 mar 2021162,13162,20160,02160,97160,59524.600
15 mar 2021159,69161,34158,50161,27160,89504.500
12 mar 2021161,02162,00158,99160,06159,68639.900
11 mar 2021157,11161,01156,18159,99159,61703.100
10 mar 2021155,67158,27154,29156,44156,07684.700
09 mar 2021155,87157,32154,17154,47154,10849.200
08 mar 2021154,07157,20152,91155,14154,77774.000
05 mar 2021153,82155,25149,22154,48154,11891.200
04 mar 2021154,88155,78148,91151,44151,081.072.100
03 mar 2021156,49157,00154,38155,66155,29961.100
02 mar 2021160,00160,81156,84157,10156,73701.700
01 mar 2021160,10161,86158,62160,57160,19786.800
26 feb 2021158,36159,71155,67156,89156,52954.900
25 feb 2021160,97161,42156,51156,89156,52789.300
24 feb 2021154,63162,73154,01162,10161,71701.000
24 feb 20210.4 Dividendo
23 feb 2021158,46158,46154,43157,18156,41772.300
22 feb 2021158,60160,78158,32159,32158,54638.000
19 feb 2021157,25162,42156,80160,75159,961.035.400
18 feb 2021156,80158,08156,55156,65155,88672.200
17 feb 2021155,61158,58154,30157,86157,08871.300
16 feb 2021154,78156,77154,66155,93155,16740.000
12 feb 2021157,02157,02154,41155,40154,64573.700
11 feb 2021156,98157,10154,16156,91156,14730.400
10 feb 2021155,26157,94154,31157,34156,571.034.200
09 feb 2021150,39151,75149,27151,56150,81754.600
08 feb 2021152,08153,95150,02150,39149,651.436.100
05 feb 2021151,27151,27147,52150,97150,23630.900
04 feb 2021145,71149,99144,82149,98149,241.211.700
03 feb 2021140,53141,92139,37140,99140,30768.200
02 feb 2021138,74142,40138,37141,44140,74713.300
01 feb 2021133,47139,31132,71138,16137,481.230.700
29 ene 2021133,26134,41130,22131,66131,011.108.800
28 ene 2021133,63136,41132,65134,50133,84986.700
27 ene 2021132,96134,29130,35133,02132,37963.400
26 ene 2021136,14136,14133,21134,24133,58461.300
25 ene 2021135,82137,01134,84135,23134,56610.100
22 ene 2021136,49137,25135,32135,32134,65804.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...