Mercados españoles cerrados

Curtiss-Wright Corporation (CW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
270,98-2,18 (-0,80%)
Al cierre: 04:00PM EDT
271,00 +0,02 (+0,01%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024274,33277,38269,95270,98270,98584.900
27 jun 2024274,06275,04272,05273,16273,16195.500
26 jun 2024271,51274,90270,89273,53273,53443.400
25 jun 2024275,39276,28271,73273,19273,19228.500
24 jun 2024275,00278,68274,27275,39275,39245.900
21 jun 2024277,17277,17274,36275,01275,01555.000
20 jun 2024278,60281,36276,17276,20276,20148.300
18 jun 2024270,69280,99270,09278,60278,60214.600
17 jun 2024264,64271,53263,04270,88270,88250.500
17 jun 20240.21 Dividendo
14 jun 2024267,13268,42263,58266,22266,01180.800
13 jun 2024270,50270,50266,68268,98268,77190.700
12 jun 2024270,03272,18269,25271,00270,79257.500
11 jun 2024271,26272,31268,63268,84268,63345.700
10 jun 2024270,51273,62270,24272,61272,39303.400
07 jun 2024274,04275,11270,86271,55271,34128.200
06 jun 2024278,36278,36273,30274,09273,87194.400
05 jun 2024277,10279,27275,27277,86277,64139.400
04 jun 2024280,90281,59276,44277,10276,88199.000
03 jun 2024283,27286,65279,42281,61281,39254.600
31 may 2024280,36283,38278,35282,82282,60251.100
30 may 2024277,25279,55277,25279,11278,89172.500
29 may 2024276,50278,64275,00276,24276,02244.000
28 may 2024280,70281,70277,57277,65277,43195.700
24 may 2024282,57282,57280,11280,71280,49170.500
23 may 2024282,66284,81280,08281,61281,39232.600
22 may 2024285,34285,34278,92280,75280,53180.600
21 may 2024280,00286,24277,50285,21284,99304.800
20 may 2024278,17279,80277,19279,39279,17174.900
17 may 2024277,58279,41276,10278,21277,99129.700
16 may 2024277,29278,65276,43276,57276,35139.000
15 may 2024275,35278,48275,35277,00276,78168.600
14 may 2024273,11274,68271,92274,48274,26157.300
13 may 2024277,97278,26272,99273,01272,79161.100
10 may 2024279,90279,90276,85277,33277,11146.000
09 may 2024274,40277,26274,40277,08276,86133.000
08 may 2024276,67278,35273,52274,24274,02174.900
07 may 2024273,69278,13273,69276,59276,37284.000
06 may 2024271,33279,79270,72273,69273,47207.100
03 may 2024266,63269,00265,07268,17267,96303.300
02 may 2024258,00267,42250,97262,93262,72272.200
01 may 2024253,05259,01251,82256,98256,78232.400
30 abr 2024257,70259,88253,23253,42253,22317.500
29 abr 2024254,47257,38254,47257,00256,80156.200
26 abr 2024254,20255,00251,84254,01253,81137.100
25 abr 2024251,67253,99249,14253,49253,29141.400
24 abr 2024254,20254,20250,87252,64252,44115.700
23 abr 2024251,68254,25251,47253,32253,12129.200
22 abr 2024250,84252,19249,45250,95250,75162.300
19 abr 2024250,00252,01248,71250,24250,04133.400
18 abr 2024250,00252,03248,00248,53248,33180.900
17 abr 2024252,00252,03248,64249,67249,47142.600
16 abr 2024247,00252,35246,43249,93249,73202.100
15 abr 2024252,78252,84246,71247,08246,89126.100
12 abr 2024252,00253,18247,76249,41249,21150.000
11 abr 2024253,64253,64251,61252,44252,24129.400
10 abr 2024252,94254,70251,45252,98252,78163.900
09 abr 2024258,01258,23253,06254,56254,36182.800
08 abr 2024260,16261,46258,41258,92258,72436.900
05 abr 2024255,50259,48254,84259,13258,93387.000
04 abr 2024259,27259,71254,98255,57255,37217.200
03 abr 2024255,00257,90254,04257,29257,09211.200
02 abr 2024256,55257,91253,40254,99254,79179.300
01 abr 2024257,01257,65255,00256,94256,74320.200
28 mar 2024255,61257,37252,60255,94255,74256.600
27 mar 2024252,05253,71250,14253,57253,37373.700
27 mar 20240.2 Dividendo
26 mar 2024249,15251,77249,15251,21250,81187.000
25 mar 2024248,75251,02247,57249,45249,05244.600
22 mar 2024247,57250,13247,06250,01249,61260.400
21 mar 2024246,00247,64245,69246,51246,12189.800
20 mar 2024243,00245,79242,52245,33244,94282.000
19 mar 2024245,45245,90241,44243,26242,87250.000
18 mar 2024243,85245,29242,83244,73244,34178.700
15 mar 2024239,78244,65239,78242,87242,49587.800
14 mar 2024241,72242,18238,81240,97240,59125.200
13 mar 2024239,99241,12238,15240,94240,56153.200
12 mar 2024236,91239,92236,31239,89239,51145.300
11 mar 2024241,10241,10236,46237,59237,21126.500
08 mar 2024243,24244,15240,77241,91241,53176.900
07 mar 2024242,06243,21240,56242,75242,37188.000
06 mar 2024240,17241,72239,35241,63241,25139.500
05 mar 2024240,61242,79237,43238,94238,56181.800
04 mar 2024238,64241,61237,61240,12239,74276.700
01 mar 2024235,84238,14235,08238,13237,75180.900
29 feb 2024236,10237,51234,49236,27235,90333.800
28 feb 2024235,80236,52234,37235,50235,13204.400
27 feb 2024236,82238,84234,59236,03235,66196.300
26 feb 2024238,99239,87237,90238,01237,63134.600
23 feb 2024238,94239,57237,83238,99238,61107.700
22 feb 2024239,75240,30237,29238,53238,15149.400
21 feb 2024235,75239,25235,61239,15238,77168.500
20 feb 2024233,33236,52232,82234,79234,42131.600
16 feb 2024236,94238,00233,54233,71233,34252.400
15 feb 2024232,14238,73230,00236,37236,00252.800
14 feb 2024228,00235,13226,67234,65234,28306.400
13 feb 2024226,70229,42225,33228,91228,55202.000
12 feb 2024228,82229,92227,98228,64228,28148.000
09 feb 2024227,00228,93225,73228,82228,46157.700
08 feb 2024227,49227,49224,18226,45226,09188.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...