Mercados españoles cerrados en 4 hrs 45 min

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
195,09+1,61 (+0,83%)
Al cierre: 4:00PM EDT
195,00 -0,09 (-0,05%)
Antes de la apertura: 06:20AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 sept 2021192,71195,53191,48195,09195,091.130.500
14 sept 2021198,70198,70192,51193,48193,48820.400
13 sept 2021199,86200,09195,35196,77196,77603.700
10 sept 2021200,41201,92197,71197,99197,99541.300
09 sept 2021200,07202,12199,33199,55199,55632.300
08 sept 2021200,39200,66198,50200,39200,39658.900
07 sept 2021201,80202,26200,27201,25201,25512.700
03 sept 2021202,36203,82202,16202,70202,70384.400
02 sept 2021200,67203,34200,67203,26203,26471.300
01 sept 2021200,95201,36198,40200,29200,29529.000
31 ago 2021200,76201,35199,32200,61200,61984.600
30 ago 2021199,79201,36198,62200,74200,74654.200
27 ago 2021197,85199,45196,87199,25199,25781.200
26 ago 2021198,36199,11197,25198,07198,07540.000
25 ago 2021196,65199,10196,38198,38198,38542.200
24 ago 2021196,75198,22196,50196,95196,95494.900
24 ago 20210.4 Dividendo
23 ago 2021196,34197,31195,43196,90196,50390.500
20 ago 2021194,62196,53194,20195,77195,37520.000
19 ago 2021193,35195,17192,02194,33193,94633.200
18 ago 2021196,39197,83195,04195,27194,87424.500
17 ago 2021198,98198,98194,95196,69196,29612.600
16 ago 2021198,10199,05196,77199,02198,62804.300
13 ago 2021191,34198,54191,34198,32197,92651.500
12 ago 2021195,80198,29195,26197,91197,51622.300
11 ago 2021192,45196,24191,84195,96195,56893.000
10 ago 2021190,22192,77189,38191,52191,13774.900
09 ago 2021188,97190,04188,00189,63189,24592.200
06 ago 2021189,95192,72189,67190,05189,66687.000
05 ago 2021190,01191,05187,32190,62190,23806.600
04 ago 2021183,28190,67179,24188,24187,861.219.300
03 ago 2021184,51185,41182,33185,29184,91693.500
02 ago 2021184,80185,45183,28183,67183,30575.300
30 jul 2021182,74183,45181,53183,35182,98670.800
29 jul 2021180,84183,78180,83183,11182,74412.400
28 jul 2021181,57182,16179,56180,32179,95544.300
27 jul 2021180,75182,49178,88181,30180,93534.400
26 jul 2021180,22182,40180,22181,58181,21453.300
23 jul 2021178,57181,06177,96180,95180,58367.900
22 jul 2021177,52177,94176,64177,46177,10458.100
21 jul 2021176,66177,94175,96177,25176,89545.600
20 jul 2021173,32177,76172,59176,24175,88626.000
19 jul 2021172,17173,95171,33172,43172,08600.700
16 jul 2021176,07177,41174,30174,44174,09446.800
15 jul 2021175,52175,66173,98175,36175,00436.900
14 jul 2021175,19176,77174,99176,05175,69705.700
13 jul 2021175,59177,02173,87174,16173,81653.400
12 jul 2021177,63178,54175,75176,33175,97627.300
09 jul 2021176,28178,61176,07177,98177,62775.400
08 jul 2021176,77179,57176,00176,83176,47664.300
07 jul 2021176,65178,95175,23178,83178,47620.300
06 jul 2021176,65176,98173,96175,97175,61955.500
02 jul 2021176,52177,68176,12176,89176,53409.800
01 jul 2021174,86176,69173,43175,80175,44537.500
30 jun 2021176,09176,99174,38174,65174,30594.700
29 jun 2021173,31176,49173,31176,33175,97617.000
28 jun 2021172,24173,98171,80173,79173,44803.500
25 jun 2021170,00172,58169,22171,77171,421.102.700
24 jun 2021170,00170,45168,61170,29169,94465.400
23 jun 2021170,86171,44168,85169,10168,76883.600
22 jun 2021169,25171,83168,72171,14170,79707.200
21 jun 2021166,90170,39166,12169,73169,39602.800
18 jun 2021168,19169,41164,63165,78165,441.457.900
17 jun 2021170,93171,54168,20169,24168,901.079.800
16 jun 2021170,92173,29169,90171,73171,381.300.100
15 jun 2021169,61172,00168,98170,93170,58853.700
14 jun 2021168,68169,62167,92169,30168,96650.500
11 jun 2021168,49168,76166,98168,66168,32588.800
10 jun 2021166,17167,44165,21167,41167,07385.600
09 jun 2021167,00167,29165,69165,81165,47456.300
08 jun 2021166,50167,49165,71166,48166,14432.800
07 jun 2021167,07167,82165,36165,76165,42682.700
04 jun 2021165,76168,23165,51167,49167,15622.500
03 jun 2021163,04166,12162,47165,28164,94780.500
02 jun 2021164,59165,96164,36164,96164,62641.100
01 jun 2021165,96166,94163,46163,87163,54817.700
28 may 2021167,31168,08162,94165,42165,08948.000
27 may 2021166,93168,14166,04167,18166,841.271.200
26 may 2021166,80167,37164,92166,08165,741.283.500
25 may 2021169,59169,85166,36166,73166,39450.900
24 may 2021169,23169,98168,03168,56168,22471.600
24 may 20210.4 Dividendo
21 may 2021168,52169,76167,07168,07167,33772.900
20 may 2021168,03168,76166,86168,06167,32847.500
19 may 2021164,92168,24164,35168,03167,29569.900
18 may 2021169,56169,84167,80167,87167,13736.800
17 may 2021167,89169,27166,62169,14168,39642.000
14 may 2021169,88170,06166,35169,45168,70878.300
13 may 2021164,95169,76163,66168,53167,791.242.300
12 may 2021164,63166,43162,57163,48162,761.228.100
11 may 2021168,60169,64166,66167,64166,901.497.800
10 may 2021174,87175,39171,40171,42170,66545.600
07 may 2021172,67175,38171,97174,87174,10784.500
06 may 2021171,06172,92166,41172,60171,841.314.500
05 may 2021174,65176,00169,04171,40170,641.464.500
04 may 2021178,56179,10175,02176,30175,52973.400
03 may 2021180,26180,77177,51179,20178,41724.600
30 abr 2021181,46181,46177,86178,33177,54863.400
29 abr 2021183,22184,02181,95182,50181,70515.600
28 abr 2021183,43183,85181,11182,03181,23423.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...