Mercados españoles cerrados

W.W. Grainger, Inc. (GWW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
929,26-18,58 (-1,96%)
Al cierre: 04:00PM EDT
929,26 0,00 (0,00%)
Después del cierre: 06:22PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024935,14950,35923,13929,26929,26347.700
25 abr 2024935,58955,49920,85947,84947,84419.000
24 abr 2024953,81965,24946,05958,32958,32295.900
23 abr 2024945,94961,98942,07955,79955,79201.500
22 abr 2024948,48956,15940,41942,07942,07289.900
19 abr 2024940,52946,00932,79942,65942,65262.000
18 abr 2024955,99955,99935,89937,54937,54188.200
17 abr 2024962,48962,48943,14949,92949,92164.400
16 abr 2024958,54960,73950,52956,69956,69198.600
15 abr 2024980,05980,05950,00955,42955,42236.300
12 abr 2024961,18970,10958,88964,97964,97249.500
11 abr 2024974,24989,12962,06966,27966,27371.900
10 abr 20241002,211014,55995,481000,851000,85235.400
09 abr 20241015,911015,91986,471007,711007,71190.200
08 abr 20241015,581021,611012,461014,721014,72148.600
05 abr 2024999,751018,54995,031014,831014,83138.700
04 abr 20241012,491016,36990,64993,17993,17157.400
03 abr 2024998,031012,41998,031006,701006,70164.000
02 abr 20241010,091010,36996,361000,501000,50187.400
01 abr 20241015,761017,621007,541009,641009,64122.800
28 mar 20241019,331026,471015,371017,301017,30165.200
27 mar 20241010,741021,221007,141020,171020,17172.300
26 mar 20241006,801014,331004,491005,371005,37212.300
25 mar 20241020,721021,871006,261007,741007,74285.000
22 mar 20241030,001030,001020,781027,101027,10130.900
21 mar 20241019,071034,181012,281029,551029,55200.900
20 mar 20241004,501016,661001,571016,161016,16177.400
19 mar 2024995,201004,69994,251001,661001,66166.400
18 mar 20241001,611013,62991,58994,49994,49187.100
15 mar 2024984,22995,08984,05994,37994,37278.000
14 mar 20241016,891016,89981,13991,69991,69284.600
13 mar 2024974,13976,63961,80974,74974,74303.100
12 mar 2024966,12977,43965,28972,43972,43136.100
11 mar 2024966,08966,08954,67963,99963,99159.200
08 mar 2024989,04995,68970,32970,32970,32206.600
07 mar 2024987,83995,41981,40989,04989,04189.600
06 mar 2024988,85991,72977,63982,60982,60238.800
05 mar 2024982,72999,00981,45985,76985,76222.800
04 mar 2024979,77998,41979,77987,60987,60244.300
01 mar 2024973,12983,14972,91980,90980,90193.000
29 feb 2024976,49979,48962,95973,46973,46395.600
28 feb 2024970,65976,84966,59974,70974,70142.500
27 feb 2024961,83972,71961,00969,54969,54138.100
26 feb 2024962,58970,27962,25963,63963,63179.700
23 feb 2024957,72967,33950,89958,93958,93158.500
22 feb 2024951,45967,31951,27958,18958,18207.500
21 feb 2024935,13941,37927,45941,04941,04157.400
20 feb 2024927,09940,54926,61935,15935,15220.700
16 feb 2024945,12948,24934,79935,80935,80176.500
15 feb 2024948,47950,44938,72943,69943,69179.800
14 feb 2024943,07948,99938,00944,40944,40163.600
13 feb 2024931,99943,66928,41935,41935,41190.500
12 feb 2024957,33957,87946,99947,21947,21138.300
09 feb 2024949,14962,21946,13959,01959,01237.200
09 feb 20241.86 Dividendo
08 feb 2024947,75952,55941,78949,93948,07207.500
07 feb 2024946,70952,73943,00945,00943,15275.400
06 feb 2024947,60947,60934,22940,34938,50276.000
05 feb 2024960,00964,47941,42945,64943,79359.900
02 feb 2024933,00978,95909,15972,54970,64597.000
01 feb 2024901,37925,15896,55922,64920,83349.000
31 ene 2024910,24922,50893,06895,64893,89600.100
30 ene 2024893,07919,44889,55914,78912,99485.200
29 ene 2024881,46897,72879,47896,16894,41334.100
26 ene 2024881,47883,41874,40883,24881,51189.400
25 ene 2024870,99882,95870,99881,45879,72245.500
24 ene 2024877,73881,93868,54871,24869,53169.000
23 ene 2024878,00878,36866,03875,64873,93302.600
22 ene 2024868,57877,45865,50876,66874,94266.900
19 ene 2024875,80879,56862,38864,00862,31312.700
18 ene 2024860,69877,33855,01872,20870,49323.900
17 ene 2024838,14843,47836,84839,08837,44165.000
16 ene 2024840,21841,33833,50840,55838,90240.800
12 ene 2024842,23844,52833,28842,12840,47168.800
11 ene 2024830,83838,90826,55837,07835,43204.000
10 ene 2024825,23832,89823,17830,83829,20198.900
09 ene 2024813,63824,66806,08823,99822,38247.900
08 ene 2024821,50822,24810,58822,23820,62171.400
05 ene 2024812,88823,25811,87818,71817,11229.800
04 ene 2024808,41819,10808,41815,98814,38242.800
03 ene 2024813,24819,00800,97808,95807,37283.100
02 ene 2024821,49825,80809,12813,24811,65240.900
29 dic 2023827,06832,65824,44828,69827,07153.700
28 dic 2023827,21830,90825,75827,10825,48129.100
27 dic 2023827,98832,72825,38831,30829,67151.700
26 dic 2023829,56832,00826,22828,43826,81102.200
22 dic 2023825,32832,84821,96827,85826,23164.500
21 dic 2023823,39825,66819,12824,04822,43138.400
20 dic 2023818,43832,90814,23816,01814,41430.800
19 dic 2023836,38841,00830,11830,19828,56209.100
18 dic 2023828,01835,62824,48833,16831,53195.100
15 dic 2023820,70826,17817,63823,54821,93503.800
14 dic 2023821,29830,85813,42828,81827,19285.800
13 dic 2023821,17824,98811,87818,81817,21220.700
12 dic 2023817,20824,64816,85821,07819,46210.900
11 dic 2023804,30817,96804,30817,44815,84227.300
08 dic 2023808,43810,21802,15804,05802,48235.800
07 dic 2023809,86812,21802,62807,40805,82240.500
06 dic 2023801,10812,87801,10802,53800,96212.400
05 dic 2023800,00802,40794,00798,57797,01165.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...