Mercados españoles cerrados

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,14-0,97 (-1,08%)
Al cierre: 04:00PM EDT
89,38 +0,24 (+0,27%)
Después del cierre: 04:54PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202490,2890,4888,5889,1489,142.063.400
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
04 mar 202485,3687,5985,3287,0287,026.772.500
01 mar 202484,4085,7483,6185,2285,223.296.200
29 feb 202486,0086,0384,4384,8784,875.175.100
28 feb 202486,3286,6285,4886,0086,002.635.400
27 feb 202486,1286,7285,4186,5186,514.069.700
26 feb 202487,3987,7385,8486,1586,156.366.000
23 feb 202487,9288,3387,3787,7487,742.797.900
22 feb 202486,3687,7685,4987,6287,622.460.700
21 feb 202487,0287,1686,2086,6586,652.142.400
20 feb 202485,8087,0085,3086,9086,903.235.800
16 feb 202485,8487,2585,4386,1086,102.122.100
15 feb 202486,3086,7185,3886,0486,042.727.300
14 feb 202486,6287,2885,0386,0486,044.976.600
13 feb 202486,0087,4885,3186,2686,264.013.000
12 feb 202484,8387,4784,4487,1287,123.826.100
09 feb 202486,0886,6984,8985,0185,013.052.100
08 feb 202486,4586,6585,2185,8085,803.723.100
07 feb 202489,4489,4482,5386,6186,617.386.800
06 feb 202486,1388,8385,0088,2588,257.192.400
05 feb 202488,0090,2085,9986,0686,0610.824.800
02 feb 202480,0086,4779,7286,0986,0911.802.500
01 feb 202478,2978,9177,1178,7178,715.020.800
31 ene 202477,7679,9377,1978,4778,479.470.400
30 ene 202474,3674,4873,6873,9073,902.118.600
29 ene 202472,9874,6272,7174,5774,572.685.700
26 ene 202473,5573,8172,9773,2473,242.812.100
25 ene 202473,3373,7871,9273,5573,554.588.500
24 ene 202475,1675,1972,4772,5472,544.457.400
23 ene 202475,5975,8674,1374,8374,832.410.100
22 ene 202474,7576,5474,6175,1675,163.408.100
19 ene 202474,6474,7573,5374,3174,313.581.200
18 ene 202473,9374,5573,3874,4474,443.822.600
17 ene 202473,5973,9472,8173,8273,822.763.300
16 ene 202473,4374,2772,9973,9973,994.298.200
12 ene 202475,6476,0173,8974,0374,032.756.500
11 ene 202476,0376,1274,8075,1475,142.650.200
10 ene 202476,2076,6175,2576,1276,122.548.500
09 ene 202475,2176,6575,0875,8375,832.630.500
08 ene 202473,1775,7272,5075,6775,673.060.600
05 ene 202473,1773,6172,4072,8572,852.694.300
04 ene 202471,9773,8371,6773,5273,523.705.900
03 ene 202475,2675,2672,9773,1373,133.057.900
02 ene 202475,6976,6874,9675,5775,572.677.500
29 dic 202376,6576,7776,1476,2576,251.905.700
28 dic 202376,3077,2076,1076,7176,711.982.800
27 dic 202376,0876,6375,8276,2176,212.152.600
26 dic 202375,7576,6375,5076,2876,282.191.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...