Mercados españoles cerrados

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,11-0,24 (-0,85%)
Al cierre: 4:03PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202128,3628,5927,7928,1128,113.186.200
25 feb. 202130,0030,1628,1628,3528,352.886.600
24 feb. 202129,0730,5228,9030,1430,143.631.100
23 feb. 202128,7129,1728,2129,0829,081.765.300
22 feb. 202128,2329,2028,2328,6528,652.592.200
19 feb. 202128,0628,8127,9828,6828,681.925.700
18 feb. 202128,2228,5527,6627,8127,811.994.400
17 feb. 202128,7528,7528,3528,6428,641.581.600
16 feb. 202128,4028,7728,1128,3828,382.773.600
12 feb. 202128,4228,7128,1028,2828,281.850.400
11 feb. 202128,2628,8227,9128,7528,753.033.700
10 feb. 202127,9028,4527,6528,3328,332.981.100
09 feb. 202127,5027,9227,3727,7627,762.922.200
08 feb. 202127,3527,7727,2527,7427,741.917.300
05 feb. 202127,6827,7927,0027,1327,132.430.000
04 feb. 202127,0527,9526,8127,3427,345.251.100
03 feb. 202125,3027,2325,1026,8626,864.079.500
02 feb. 202125,5326,5625,2326,1126,114.358.000
01 feb. 202124,9725,3424,5425,0525,052.450.700
29 ene. 202124,6425,4124,1024,5824,585.861.000
28 ene. 202124,0924,8824,0024,7624,764.724.500
27 ene. 202124,3924,4522,9123,6023,608.144.000
26 ene. 202126,1426,2824,9125,0025,007.258.600
25 ene. 202126,4826,6125,3425,8325,837.595.900
22 ene. 202126,7127,0326,3726,7626,762.339.600
21 ene. 202127,2127,3526,6326,9226,927.578.800
20 ene. 202127,9427,9927,3427,4027,404.955.400
19 ene. 202128,2528,2527,5327,7527,752.658.900
15 ene. 202128,2628,2627,6227,9527,952.117.800
14 ene. 202128,5329,0028,1628,5928,596.029.900
13 ene. 202128,7428,8828,0928,1328,131.666.700
12 ene. 202128,2129,1028,0028,8728,872.367.900
11 ene. 202127,4728,3727,4028,2128,213.090.400
08 ene. 202127,8427,9827,3227,9127,912.027.100
07 ene. 202128,1628,2227,7027,7427,742.321.700
06 ene. 202128,0928,6427,6628,0328,033.137.000
05 ene. 202126,9728,0126,8227,9127,913.658.800
04 ene. 202128,4928,5026,8326,8726,873.203.100
31 dic. 202028,4628,6828,2428,5428,542.288.900
30 dic. 202027,8728,7627,8728,3628,362.684.200
29 dic. 202027,8228,0727,4827,9727,972.718.200
28 dic. 202027,4728,0727,4727,7327,731.590.800
24 dic. 202027,7627,8227,1127,3827,38878.600
23 dic. 202026,7127,9126,7027,7727,773.266.600
22 dic. 202026,5126,6226,1826,4626,461.872.000
21 dic. 202026,5526,7726,1926,4626,463.672.200
18 dic. 202026,8527,3726,7827,2727,277.408.000
17 dic. 202026,8826,9726,0126,9626,964.039.000
16 dic. 202026,9427,0526,0426,8326,833.198.000
15 dic. 202027,1527,2726,4426,9426,942.454.900
14 dic. 202027,3327,4126,5226,8126,813.583.300
11 dic. 202025,8626,6725,7726,4326,433.822.400
10 dic. 202025,1426,4425,1426,1326,133.436.900
09 dic. 202025,5625,8225,0825,4525,452.473.700
08 dic. 202025,2325,5124,9125,4525,452.381.500
07 dic. 202025,3725,8025,1225,5825,582.834.100
04 dic. 202025,3525,6525,1925,3725,375.239.300
03 dic. 202024,2725,5224,2625,0525,056.150.300
02 dic. 202023,6124,3523,5224,2624,263.345.900
01 dic. 202024,3424,5423,6723,7723,776.321.800
30 nov. 202024,3624,5623,4323,4623,466.963.100
27 nov. 202024,6224,7924,3224,6024,601.795.000
25 nov. 202024,7525,3624,4524,5524,554.581.000
24 nov. 202025,0025,4024,7525,2425,244.040.800
23 nov. 202024,2924,7024,0524,3224,324.430.900
20 nov. 202023,4823,9623,3123,9523,954.930.700
19 nov. 202022,9423,6222,6823,5723,574.361.100
18 nov. 202023,9024,0223,1723,1923,194.464.400
17 nov. 202022,7323,6522,7123,5023,504.094.900
16 nov. 202023,4423,9422,8823,1823,186.375.900
13 nov. 202021,8422,5521,8322,3622,363.384.100
12 nov. 202021,8322,1021,1521,4421,444.710.000
11 nov. 202023,8923,8922,0722,2822,284.887.500
10 nov. 202022,5524,1522,4523,0023,007.638.700
09 nov. 202020,0824,4620,0022,4322,439.779.400
06 nov. 202018,8419,0618,6718,8518,852.833.400
05 nov. 202018,3819,1118,0518,8418,844.703.200
04 nov. 202018,3918,7017,9318,1718,171.879.400
03 nov. 202018,2618,7518,0718,6318,632.975.500
02 nov. 202017,5417,9717,3417,8517,852.237.700
30 oct. 202017,1417,3016,8417,2517,252.732.700
29 oct. 202016,6617,3416,5717,2117,212.072.400
28 oct. 202017,0117,2216,5916,6816,682.485.700
27 oct. 202018,1218,2417,4617,5317,531.920.300
26 oct. 202018,5618,6218,0018,2818,281.954.500
23 oct. 202019,0019,1618,6518,9518,951.610.800
22 oct. 202018,2418,8818,1918,8518,852.288.000
21 oct. 202018,1418,3217,9318,1418,141.314.800
20 oct. 202018,7618,7618,2118,2218,222.509.700
19 oct. 202018,6018,8518,2518,6118,612.065.400
16 oct. 202018,7518,8318,5018,5918,592.241.500
15 oct. 202018,0118,5017,7418,5018,501.692.800
14 oct. 202017,9418,3517,8818,2618,261.328.500
13 oct. 202017,9417,9517,5417,8517,851.887.700
12 oct. 202018,2018,3817,8118,1918,191.999.100
09 oct. 202018,8718,9018,2718,3018,301.822.600
08 oct. 202018,2418,7918,1818,7318,731.480.800
07 oct. 202017,9318,3117,6118,1118,111.953.100
06 oct. 202018,3718,4317,4917,5317,532.488.100
05 oct. 202018,0318,3118,0018,1818,182.331.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...