Mercados españoles cerrados

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
235,700,00 (0,00%)
A partir del 02:24PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024235,66237,37234,52235,70235,70238.513
18 abr 2024237,50238,29235,26235,70235,70411.100
17 abr 2024241,27241,27236,37236,78236,78956.500
16 abr 2024242,08244,71239,55240,01240,01651.700
15 abr 2024246,27246,55240,03241,38241,38728.700
12 abr 2024245,17247,80242,57242,91242,91847.800
11 abr 2024248,19249,33246,67248,00248,00658.200
10 abr 2024250,00250,42247,05247,28247,28681.100
09 abr 2024255,52256,42251,45254,25254,25515.600
08 abr 2024255,51257,33254,06254,26254,26555.500
05 abr 2024253,78256,44252,53255,19255,19984.400
04 abr 2024261,36263,37252,33252,54252,54658.000
03 abr 2024250,70256,57250,70255,76255,76479.400
02 abr 2024250,80252,13250,26251,63251,63477.400
01 abr 2024255,79256,93252,94253,06253,06447.800
28 mar 2024257,89259,38255,60255,78255,78772.300
27 mar 2024256,15258,01255,53257,87257,87502.900
26 mar 2024253,96257,07253,94254,12254,12486.900
25 mar 2024254,53254,69252,92253,85253,85422.300
22 mar 2024255,40256,41254,40255,67255,67516.300
21 mar 2024253,04255,12252,55254,81254,81688.900
20 mar 2024247,36251,08246,96250,80250,80611.900
19 mar 2024245,17248,34244,84248,00248,00815.600
18 mar 2024246,83248,38244,84245,02245,02676.400
15 mar 2024245,73247,40244,77245,51245,511.531.800
14 mar 2024248,63249,27245,69246,48246,48482.400
13 mar 2024249,95250,39247,61248,63248,63645.100
12 mar 2024249,03250,63247,47249,87249,87626.200
11 mar 2024246,21249,24245,30247,94247,94525.000
08 mar 2024248,49249,87247,79247,95247,95620.200
07 mar 2024248,25249,50247,27248,34248,34472.700
06 mar 2024246,76248,88245,61247,19247,19553.400
05 mar 2024245,33246,41243,73244,97244,97688.600
04 mar 2024247,68248,60245,60246,67246,67742.000
01 mar 2024247,11248,86246,25247,32247,32691.100
29 feb 2024246,64247,47243,99246,21246,21809.600
28 feb 2024243,70245,91243,48244,91244,91399.100
27 feb 2024246,49246,49243,58244,27244,27407.600
26 feb 2024247,14248,18245,27246,23246,23449.700
23 feb 2024247,05248,05245,36247,11247,11463.400
23 feb 20240.62 Dividendo
22 feb 2024244,52248,08244,32247,56246,94698.600
21 feb 2024241,18241,72238,82241,34240,74534.300
20 feb 2024239,61242,47238,36241,79241,18641.400
16 feb 2024243,61244,11240,54241,37240,77859.700
15 feb 2024240,35243,51240,32242,75242,14520.600
14 feb 2024239,18240,72236,58239,48238,88970.200
13 feb 2024236,75238,78235,04237,47236,88986.400
12 feb 2024244,95246,04241,79242,00241,39690.200
09 feb 2024244,30245,41241,49245,23244,62884.800
08 feb 2024237,60244,76237,07243,96243,351.089.400
07 feb 2024234,84247,63233,69237,60237,002.023.700
06 feb 2024230,85231,82229,39230,50229,92761.100
05 feb 2024231,18231,94229,18230,73230,15599.700
02 feb 2024228,69233,46228,05232,66232,08697.500
01 feb 2024227,56230,19225,38230,08229,50651.100
31 ene 2024229,48230,27226,06226,72226,151.083.100
30 ene 2024229,64231,81229,12230,22229,64625.900
29 ene 2024229,07229,37226,62229,11228,54532.900
26 ene 2024229,00229,79228,03229,69229,11641.500
25 ene 2024228,00229,52227,61228,99228,42696.600
24 ene 2024225,54228,08224,65226,33225,76575.300
23 ene 2024227,95228,00224,51224,81224,25586.500
22 ene 2024227,50228,28226,63226,91226,34563.600
19 ene 2024225,74227,01224,80226,46225,89615.900
18 ene 2024220,20225,27219,83225,03224,47731.000
17 ene 2024220,14220,45218,73219,07218,52526.500
16 ene 2024218,68221,08217,68220,72220,17567.600
12 ene 2024222,06222,82218,55219,14218,59779.600
11 ene 2024220,27221,39218,80221,17220,62522.800
10 ene 2024218,13220,99218,13220,27219,72985.200
09 ene 2024215,80218,26215,03218,18217,63881.900
08 ene 2024214,05218,60212,72218,21217,66966.100
05 ene 2024214,51215,45213,15214,04213,501.080.000
04 ene 2024216,62216,99214,99215,08214,54911.400
03 ene 2024220,10220,43217,29217,30216,76795.400
02 ene 2024226,18226,40219,78220,67220,12999.700
29 dic 2023228,56229,31226,62227,32226,75564.200
28 dic 2023229,16229,20227,57228,70228,13381.300
27 dic 2023229,21229,42227,91228,55227,98565.000
26 dic 2023227,30228,83226,10228,73228,16468.400
22 dic 2023226,54226,85225,17226,63226,06524.300
21 dic 2023223,74225,29222,76225,10224,54526.700
20 dic 2023223,61226,66222,30222,41221,85758.000
19 dic 2023223,70224,40222,09223,95223,39823.500
18 dic 2023225,00226,66222,40223,69223,13879.400
15 dic 2023220,46223,45219,83223,23222,679.573.400
14 dic 2023219,79222,50218,19220,44219,891.622.200
13 dic 2023217,62220,05216,95218,02217,47962.700
12 dic 2023214,65219,32214,02217,62217,07940.700
11 dic 2023215,23219,70215,23215,72215,181.109.100
08 dic 2023211,63213,62210,06213,19212,66497.300
07 dic 2023211,81213,33210,74212,58212,05807.100
06 dic 2023211,59211,98208,86209,59209,07670.500
05 dic 2023212,00212,11208,97210,41209,88481.400
04 dic 2023210,87213,44210,60212,60212,07601.100
01 dic 2023210,71212,77208,30212,56212,03873.700
30 nov 2023211,99212,58208,79210,88210,352.377.000
29 nov 2023214,46215,60211,81212,09211,56647.600
28 nov 2023213,83215,32212,63212,68212,15585.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...