Mercados españoles cerrados

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,37+2,67 (+4,47%)
Al cierre: 04:00PM EDT
62,20 -0,17 (-0,27%)
Después del cierre: 07:32PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202461,5663,8060,2862,3762,3713.085.009
25 jul 202464,0167,8058,9359,7059,7045.982.100
24 jul 202486,9787,6086,2286,9586,954.091.100
23 jul 202487,6788,2886,7687,0587,052.633.400
22 jul 202486,6888,5086,5087,9987,992.741.900
19 jul 202487,0487,5085,7586,5086,502.433.900
18 jul 202486,8088,5684,9185,8185,813.557.900
17 jul 202487,9988,6186,6587,3187,314.220.600
16 jul 202489,5989,8687,1087,7387,734.499.200
15 jul 202491,4991,4988,9089,5089,503.052.400
12 jul 202492,8092,8890,8990,9990,993.488.000
11 jul 202494,1895,2592,8192,8592,853.057.100
10 jul 202493,6294,1092,1093,7893,782.419.700
09 jul 202492,2493,6691,4293,4893,482.227.000
08 jul 202492,1692,4991,6791,8491,841.941.300
05 jul 202491,2492,4590,6292,3292,321.515.200
03 jul 202491,2192,1190,6191,0891,081.497.100
02 jul 202490,0091,3689,8091,2391,231.908.900
01 jul 202490,3093,0090,1890,2590,253.277.700
28 jun 202493,5993,9992,1892,3792,3711.670.900
27 jun 202492,1693,6292,1693,3493,343.309.500
26 jun 202490,7292,1490,1891,5691,562.854.500
25 jun 202490,3691,1589,5291,0891,082.747.900
24 jun 202490,9092,1690,1590,1790,172.718.900
21 jun 202489,6190,9788,8690,9090,905.269.000
20 jun 202488,0890,4987,0688,8488,845.442.900
18 jun 202486,8989,0086,2088,5288,523.710.000
17 jun 202485,2087,1185,1286,8786,872.093.500
14 jun 202487,5087,7286,7587,2987,291.527.600
13 jun 202487,3287,9486,6787,6787,671.805.200
12 jun 202487,4089,0387,0587,7787,772.460.700
11 jun 202486,0187,6085,3887,0087,002.241.900
10 jun 202487,7187,8685,6086,1086,102.229.300
07 jun 202487,4188,2586,6288,1488,142.427.100
06 jun 202486,9088,0686,4187,6887,681.680.400
05 jun 202487,4687,9086,6487,0787,071.712.900
04 jun 202487,9288,1486,9587,4187,411.825.400
03 jun 202488,4188,8686,8987,8687,862.658.200
31 may 202487,6887,9185,7986,8986,894.619.600
30 may 202487,6888,6387,4287,8987,892.343.400
29 may 202486,1087,6386,0387,0387,032.065.700
28 may 202487,8088,2086,5787,0487,042.592.100
24 may 202487,6688,3287,3187,9887,981.786.600
23 may 202490,1890,2087,0587,4687,462.635.300
22 may 202490,9591,9490,0390,2190,212.266.200
21 may 202490,2190,7390,0190,3490,342.346.000
20 may 202489,3389,9289,0089,7889,781.668.100
17 may 202490,2890,4888,5889,1489,142.070.800
16 may 202490,0990,9889,9590,1190,112.204.200
15 may 202487,2390,3786,7990,1690,163.111.300
14 may 202485,8486,5685,1686,4686,462.127.400
13 may 202487,0487,0984,6784,7084,702.579.300
10 may 202487,6388,0986,5386,7286,721.988.000
09 may 202485,3187,7985,0187,4287,423.421.900
08 may 202485,7386,3284,8285,0985,091.727.900
07 may 202485,6086,1985,0185,8485,841.836.600
06 may 202485,8386,0084,8185,0985,092.449.700
03 may 202485,8586,9585,2085,2585,252.327.200
02 may 202484,9085,4483,8185,0685,061.942.900
01 may 202484,1085,7383,5084,3084,302.203.100
30 abr 202485,3586,5384,4984,6784,673.097.600
29 abr 202486,4387,2185,1385,9585,952.931.200
26 abr 202487,0088,3884,7186,4386,434.979.900
25 abr 202488,0088,7386,6688,0188,014.295.300
24 abr 202487,8889,1787,7088,6188,613.234.900
23 abr 202487,4087,9386,7687,7587,752.663.600
22 abr 202486,5487,1185,7386,9686,962.408.100
19 abr 202487,2087,2085,3885,9485,943.895.700
18 abr 202487,3587,3585,9886,4586,453.122.000
17 abr 202489,8989,8986,4587,2487,242.878.100
16 abr 202489,0990,4087,8790,0590,052.640.500
15 abr 202491,3591,7388,9689,2089,202.863.100
12 abr 202490,7890,7889,3890,2890,283.155.500
11 abr 202492,8392,9991,0291,4191,412.453.600
10 abr 202491,7391,8990,8191,5191,512.836.400
09 abr 202492,3493,1191,1793,0593,052.633.600
08 abr 202492,6192,8691,5792,3492,342.667.000
05 abr 202491,4092,9390,8692,7092,702.563.300
04 abr 202493,6894,3791,1191,2091,203.929.000
03 abr 202493,9595,0792,7793,0293,023.189.400
02 abr 202493,4594,4192,3794,3194,312.727.500
01 abr 202495,7395,7393,2794,2594,253.506.300
28 mar 202495,4896,1294,8795,5695,564.007.500
27 mar 202493,7595,3593,5995,1595,153.656.800
26 mar 202493,4794,3393,2293,4293,422.750.100
25 mar 202493,9394,5092,9693,1693,162.497.200
22 mar 202494,4695,0893,2093,7993,792.452.600
21 mar 202493,9095,1893,8894,6894,683.731.800
20 mar 202494,2694,4091,9893,0493,043.385.200
19 mar 202493,1494,4492,3294,3194,313.893.500
18 mar 202492,4893,0491,9592,8592,852.899.700
15 mar 202492,4694,0092,1692,3192,315.700.200
14 mar 202493,0395,2792,4793,3693,365.066.700
13 mar 202490,9193,3090,0992,9392,937.036.400
12 mar 202490,5891,1589,7990,9190,912.323.900
11 mar 202491,7392,0490,7090,8390,832.974.000
08 mar 202493,3494,2191,9192,1492,145.909.400
07 mar 202490,9893,8990,7493,8193,816.846.600
06 mar 202486,4388,6586,2888,3388,333.552.000
05 mar 202486,7987,4085,6686,1086,102.226.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...