Mercados españoles cerrados

Edwards Lifesciences Corporation (EW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,56+0,41 (+0,43%)
Al cierre: 04:00PM EDT
95,05 -0,51 (-0,53%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
22 dic 202375,2976,2775,0875,8375,833.002.400
21 dic 202374,3775,5274,3774,9574,953.509.400
20 dic 202375,2076,0974,0474,1274,124.275.500
19 dic 202375,2476,0875,1575,3175,315.135.200
18 dic 202376,8577,2674,8274,8874,885.089.900
15 dic 202377,6978,3576,8476,9076,9011.292.900
14 dic 202376,0779,0576,0077,7677,768.705.900
13 dic 202372,0775,9971,8175,2275,228.097.600
12 dic 202370,5172,4570,1472,1872,186.581.300
11 dic 202368,9470,3268,9470,3170,314.642.400
08 dic 202368,6369,9768,0069,1869,185.901.700
07 dic 202370,3670,8766,8668,2668,266.138.900
06 dic 202368,7270,1868,3469,4969,494.710.400
05 dic 202368,7169,5768,0468,8568,854.509.300
04 dic 202368,3669,9768,0369,1869,184.427.000
01 dic 202367,4668,5967,0868,3668,364.207.600
30 nov 202367,5067,7466,4067,7167,717.548.400
29 nov 202367,5568,3167,1467,4367,433.148.700
28 nov 202365,6067,2765,1267,1067,105.196.100
27 nov 202367,5967,9066,9367,1667,162.797.400
24 nov 202367,0067,9167,0067,9067,902.053.700
22 nov 202367,2367,7766,9167,0667,063.488.900
21 nov 202367,7467,8766,5866,9666,963.497.100
20 nov 202366,5667,4966,5067,1967,194.328.300
17 nov 202367,7868,0566,6666,9066,903.368.700
16 nov 202367,2067,6266,7867,4767,473.720.800
15 nov 202365,8867,4865,3767,0167,016.288.500
14 nov 202365,7066,5665,1065,7965,794.608.200
13 nov 202365,8366,2264,0764,6064,605.709.800
10 nov 202365,1065,1063,8864,2164,2110.061.000
09 nov 202366,4266,7164,6064,6564,653.196.900
08 nov 202367,0067,2365,9466,2466,242.600.200
07 nov 202367,4867,6766,1766,5366,533.315.600
06 nov 202367,2267,8267,0267,1067,103.260.800
03 nov 202366,6567,6066,6267,0767,073.806.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...