Mercados españoles abiertos en 51 mins
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.749,39 +259,22 (+0,67%) Dólar/Euro
1,0887 +0,0013 (+0,12%) Petróleo Brent
78,72 +0,31 (+0,40%) Bitcoin EUR
65.179,39 -9,83 (-0,02%)
Cushman & Wakefield plc (CWK)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 10,55 | 10,67 | 10,44 | 10,46 | 10,46 | 2.764.900 |
| 04 jun 2024 | 10,71 | 10,84 | 10,38 | 10,47 | 10,47 | 2.007.800 |
| 03 jun 2024 | 11,27 | 11,32 | 10,75 | 10,76 | 10,76 | 2.645.400 |
| 31 may 2024 | 10,99 | 11,13 | 10,93 | 11,11 | 11,11 | 5.175.300 |
| 30 may 2024 | 10,82 | 10,95 | 10,75 | 10,92 | 10,92 | 1.711.000 |
| 29 may 2024 | 10,36 | 10,78 | 10,34 | 10,77 | 10,77 | 3.614.100 |
| 28 may 2024 | 10,95 | 10,97 | 10,61 | 10,61 | 10,61 | 5.719.900 |
| 24 may 2024 | 10,44 | 11,00 | 10,42 | 10,79 | 10,79 | 10.461.300 |
| 23 may 2024 | 10,75 | 10,75 | 10,28 | 10,40 | 10,40 | 3.274.100 |
| 22 may 2024 | 11,00 | 11,12 | 10,67 | 10,72 | 10,72 | 3.813.200 |
| 21 may 2024 | 11,38 | 11,50 | 10,89 | 10,96 | 10,96 | 6.718.600 |
| 20 may 2024 | 11,32 | 11,83 | 11,30 | 11,45 | 11,45 | 11.536.600 |
| 17 may 2024 | 11,68 | 11,81 | 11,57 | 11,72 | 11,72 | 1.841.800 |
| 16 may 2024 | 11,40 | 11,66 | 11,35 | 11,65 | 11,65 | 2.338.000 |
| 15 may 2024 | 11,14 | 11,46 | 11,10 | 11,38 | 11,38 | 3.576.900 |
| 14 may 2024 | 10,81 | 11,05 | 10,72 | 10,88 | 10,88 | 1.922.900 |
| 13 may 2024 | 10,66 | 10,68 | 10,44 | 10,57 | 10,57 | 1.945.200 |
| 10 may 2024 | 10,44 | 10,55 | 10,34 | 10,55 | 10,55 | 1.071.900 |
| 09 may 2024 | 10,24 | 10,48 | 10,20 | 10,44 | 10,44 | 1.789.100 |
| 08 may 2024 | 10,03 | 10,23 | 10,00 | 10,18 | 10,18 | 1.213.600 |
| 07 may 2024 | 10,20 | 10,37 | 10,16 | 10,20 | 10,20 | 1.786.400 |
| 06 may 2024 | 10,18 | 10,27 | 10,02 | 10,12 | 10,12 | 1.725.300 |
| 03 may 2024 | 10,15 | 10,26 | 9,98 | 10,02 | 10,02 | 1.304.700 |
| 02 may 2024 | 9,81 | 9,95 | 9,62 | 9,91 | 9,91 | 1.921.600 |
| 01 may 2024 | 9,72 | 9,90 | 9,52 | 9,61 | 9,61 | 1.981.500 |
| 30 abr 2024 | 9,62 | 10,09 | 9,55 | 9,65 | 9,65 | 2.942.100 |
| 29 abr 2024 | 9,79 | 9,95 | 9,74 | 9,91 | 9,91 | 2.142.200 |
| 26 abr 2024 | 9,62 | 9,86 | 9,54 | 9,72 | 9,72 | 1.285.300 |
| 25 abr 2024 | 9,47 | 9,60 | 9,42 | 9,57 | 9,57 | 1.206.500 |
| 24 abr 2024 | 9,56 | 9,65 | 9,44 | 9,63 | 9,63 | 1.306.700 |
| 23 abr 2024 | 9,50 | 9,83 | 9,47 | 9,63 | 9,63 | 1.709.100 |
| 22 abr 2024 | 9,41 | 9,52 | 9,28 | 9,48 | 9,48 | 1.451.600 |
| 19 abr 2024 | 9,35 | 9,54 | 9,28 | 9,33 | 9,33 | 2.109.000 |
| 18 abr 2024 | 9,29 | 9,58 | 9,24 | 9,40 | 9,40 | 2.786.500 |
| 17 abr 2024 | 9,48 | 9,51 | 9,26 | 9,27 | 9,27 | 1.809.900 |
| 16 abr 2024 | 9,45 | 9,53 | 9,27 | 9,41 | 9,41 | 2.191.100 |
| 15 abr 2024 | 9,98 | 10,04 | 9,57 | 9,58 | 9,58 | 1.293.900 |
| 12 abr 2024 | 9,78 | 9,97 | 9,73 | 9,88 | 9,88 | 1.847.000 |
| 11 abr 2024 | 10,16 | 10,22 | 9,88 | 9,90 | 9,90 | 1.397.000 |
| 10 abr 2024 | 10,27 | 10,32 | 10,01 | 10,14 | 10,14 | 1.807.700 |
| 09 abr 2024 | 10,79 | 10,90 | 10,41 | 10,61 | 10,61 | 1.740.700 |
| 08 abr 2024 | 10,86 | 11,09 | 10,75 | 10,98 | 10,98 | 2.501.000 |
| 05 abr 2024 | 10,22 | 10,70 | 10,20 | 10,70 | 10,70 | 2.366.900 |
| 04 abr 2024 | 10,48 | 10,60 | 10,23 | 10,31 | 10,31 | 3.584.300 |
| 03 abr 2024 | 9,77 | 10,38 | 9,66 | 10,22 | 10,22 | 2.103.200 |
| 02 abr 2024 | 10,08 | 10,16 | 10,02 | 10,07 | 10,07 | 2.009.500 |
| 01 abr 2024 | 10,45 | 10,45 | 10,11 | 10,24 | 10,24 | 1.406.000 |
| 28 mar 2024 | 10,37 | 10,68 | 10,35 | 10,46 | 10,46 | 2.153.300 |
| 27 mar 2024 | 10,20 | 10,33 | 10,13 | 10,31 | 10,31 | 1.311.700 |
| 26 mar 2024 | 9,95 | 10,24 | 9,90 | 10,04 | 10,04 | 2.125.300 |
| 25 mar 2024 | 10,04 | 10,06 | 9,83 | 9,85 | 9,85 | 1.049.800 |
| 22 mar 2024 | 10,25 | 10,30 | 9,97 | 9,99 | 9,99 | 1.919.700 |
| 21 mar 2024 | 10,05 | 10,31 | 10,00 | 10,22 | 10,22 | 1.890.500 |
| 20 mar 2024 | 9,66 | 10,05 | 9,62 | 9,92 | 9,92 | 2.191.300 |
| 19 mar 2024 | 9,63 | 9,78 | 9,56 | 9,69 | 9,69 | 1.327.200 |
| 18 mar 2024 | 9,80 | 9,82 | 9,62 | 9,67 | 9,67 | 1.366.700 |
| 15 mar 2024 | 9,60 | 9,84 | 9,56 | 9,74 | 9,74 | 3.070.700 |
| 14 mar 2024 | 9,69 | 9,75 | 9,51 | 9,72 | 9,72 | 1.320.500 |
| 13 mar 2024 | 9,67 | 9,90 | 9,67 | 9,75 | 9,75 | 1.178.600 |
| 12 mar 2024 | 9,77 | 9,85 | 9,59 | 9,75 | 9,75 | 1.134.800 |
| 11 mar 2024 | 9,79 | 9,96 | 9,69 | 9,81 | 9,81 | 971.900 |
| 08 mar 2024 | 9,88 | 10,12 | 9,84 | 9,89 | 9,89 | 1.914.200 |
| 07 mar 2024 | 9,92 | 9,99 | 9,57 | 9,70 | 9,70 | 1.760.300 |
| 06 mar 2024 | 9,97 | 10,02 | 9,62 | 9,80 | 9,80 | 2.016.500 |
| 05 mar 2024 | 9,74 | 9,87 | 9,65 | 9,71 | 9,71 | 2.958.700 |
| 04 mar 2024 | 9,86 | 9,95 | 9,74 | 9,86 | 9,86 | 2.753.500 |
| 01 mar 2024 | 9,85 | 10,07 | 9,78 | 9,94 | 9,94 | 2.936.600 |
| 29 feb 2024 | 9,99 | 10,21 | 9,87 | 9,99 | 9,99 | 4.392.200 |
| 28 feb 2024 | 9,66 | 9,91 | 9,62 | 9,81 | 9,81 | 2.409.600 |
| 27 feb 2024 | 9,85 | 10,14 | 9,77 | 9,83 | 9,83 | 4.295.000 |
| 26 feb 2024 | 9,72 | 9,94 | 9,58 | 9,68 | 9,68 | 2.095.900 |
| 23 feb 2024 | 9,93 | 9,98 | 9,66 | 9,82 | 9,82 | 2.418.700 |
| 22 feb 2024 | 10,00 | 10,27 | 9,88 | 10,01 | 10,01 | 4.293.700 |
| 21 feb 2024 | 11,28 | 11,28 | 9,90 | 10,00 | 10,00 | 5.643.500 |
| 20 feb 2024 | 11,23 | 11,50 | 11,07 | 11,14 | 11,14 | 3.526.500 |
| 16 feb 2024 | 11,43 | 11,76 | 11,40 | 11,51 | 11,51 | 3.132.800 |
| 15 feb 2024 | 11,00 | 11,76 | 11,00 | 11,67 | 11,67 | 3.026.800 |
| 14 feb 2024 | 10,49 | 10,86 | 10,38 | 10,77 | 10,77 | 1.608.200 |
| 13 feb 2024 | 10,20 | 10,24 | 9,86 | 10,23 | 10,23 | 2.449.400 |
| 12 feb 2024 | 10,39 | 10,85 | 10,39 | 10,75 | 10,75 | 2.114.000 |
| 09 feb 2024 | 10,21 | 10,39 | 10,04 | 10,32 | 10,32 | 1.408.200 |
| 08 feb 2024 | 9,75 | 10,28 | 9,72 | 10,16 | 10,16 | 2.492.500 |
| 07 feb 2024 | 9,88 | 9,88 | 9,57 | 9,75 | 9,75 | 1.298.900 |
| 06 feb 2024 | 10,00 | 10,13 | 9,82 | 9,88 | 9,88 | 1.179.200 |
| 05 feb 2024 | 10,10 | 10,20 | 10,01 | 10,04 | 10,04 | 1.512.000 |
| 02 feb 2024 | 10,29 | 10,50 | 10,11 | 10,37 | 10,37 | 1.382.600 |
| 01 feb 2024 | 10,60 | 10,70 | 10,25 | 10,58 | 10,58 | 1.714.900 |
| 31 ene 2024 | 10,64 | 11,04 | 10,52 | 10,52 | 10,52 | 5.207.500 |
| 30 ene 2024 | 10,46 | 10,71 | 10,34 | 10,68 | 10,68 | 2.143.900 |
| 29 ene 2024 | 10,32 | 10,64 | 10,27 | 10,64 | 10,64 | 1.423.500 |
| 26 ene 2024 | 10,40 | 10,50 | 10,32 | 10,33 | 10,33 | 1.452.200 |
| 25 ene 2024 | 10,22 | 10,34 | 10,10 | 10,33 | 10,33 | 1.891.500 |
| 24 ene 2024 | 10,40 | 10,40 | 9,97 | 9,97 | 9,97 | 1.482.700 |
| 23 ene 2024 | 10,42 | 10,55 | 10,10 | 10,12 | 10,12 | 1.438.600 |
| 22 ene 2024 | 10,16 | 10,45 | 10,14 | 10,22 | 10,22 | 1.892.100 |
| 19 ene 2024 | 9,83 | 10,02 | 9,60 | 10,01 | 10,01 | 1.352.600 |
| 18 ene 2024 | 9,72 | 9,81 | 9,46 | 9,74 | 9,74 | 1.639.600 |
| 17 ene 2024 | 9,60 | 9,81 | 9,50 | 9,64 | 9,64 | 1.955.400 |
| 16 ene 2024 | 9,72 | 9,88 | 9,64 | 9,87 | 9,87 | 1.420.000 |
| 12 ene 2024 | 10,20 | 10,27 | 9,80 | 9,93 | 9,93 | 1.179.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.