Mercados españoles cerrados

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,57+0,49 (+0,72%)
A partir del 03:06PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202468,3868,6468,0168,5768,571.465.563
27 mar 202468,0768,2867,5068,0868,082.345.900
26 mar 202467,4767,8867,2867,6567,651.903.300
25 mar 202468,2968,3867,2967,3667,361.764.200
22 mar 202467,6468,3767,5268,1068,103.035.200
21 mar 202467,8167,9767,1567,6867,683.789.100
20 mar 202467,1167,9667,0767,5367,534.558.300
19 mar 202466,9367,3966,4667,1767,174.269.100
18 mar 202466,7667,1566,2966,7466,744.039.500
15 mar 202465,0066,2465,0066,2466,246.494.400
14 mar 202465,6365,7965,1865,5065,503.675.800
13 mar 202465,9966,0965,0665,6365,634.389.700
12 mar 202465,0566,2064,3966,0766,075.843.600
11 mar 202467,4767,9564,7765,0065,006.437.500
08 mar 202469,3869,5567,3367,7467,743.653.800
07 mar 202469,1269,4968,7469,3869,382.510.900
06 mar 202468,1469,2768,0968,7868,784.685.300
05 mar 202467,6468,3367,4367,9667,962.954.600
04 mar 202467,0567,9766,9567,7967,791.922.800
01 mar 202466,6467,2466,5067,0067,002.172.700
29 feb 202466,7966,9266,2466,5566,553.676.100
28 feb 202465,9866,9065,7466,7666,762.343.200
27 feb 202465,9266,1965,3865,9765,971.981.200
26 feb 202466,0866,2965,6565,8665,862.650.100
23 feb 202465,1865,9465,0765,8765,874.349.000
22 feb 202463,9765,1263,7765,0665,062.705.800
21 feb 202463,2564,0063,1563,5263,525.369.200
20 feb 202462,8463,6662,7063,1163,113.710.000
16 feb 202463,5363,9262,7262,8262,822.686.700
15 feb 202463,4663,6963,2663,2763,273.241.400
14 feb 202462,5763,4362,3963,3863,383.361.300
13 feb 202460,0061,9858,5561,9861,986.244.900
12 feb 202458,6458,8758,3458,8358,833.656.200
09 feb 202459,3859,4058,5658,6058,602.449.600
08 feb 202459,1559,3258,8659,1759,172.165.000
08 feb 20240.05 Dividendo
07 feb 202458,7359,4258,5859,0959,043.043.200
06 feb 202457,8158,4957,6658,4358,382.144.200
05 feb 202457,2557,9757,1257,7957,742.611.200
02 feb 202457,4457,9457,0057,7257,673.097.600
01 feb 202456,6057,4256,2957,3857,332.302.900
31 ene 202456,1156,8955,8956,2656,214.398.500
30 ene 202455,7556,1755,6655,9855,932.936.200
29 ene 202455,4155,7955,3355,7855,733.034.600
26 ene 202455,4855,6155,0055,4355,384.240.100
25 ene 202456,3456,5755,0655,2755,228.717.000
24 ene 202456,6857,0456,3056,3456,292.420.700
23 ene 202456,1056,7655,9756,4356,383.870.700
22 ene 202455,8156,5455,7556,0756,022.003.700
19 ene 202455,2555,9354,9455,7455,692.045.900
18 ene 202453,9555,2853,8055,1955,143.098.200
17 ene 202453,3054,1653,1853,5753,522.264.600
16 ene 202455,2455,3653,2953,6653,614.604.300
12 ene 202455,6755,9055,2555,5455,492.259.200
11 ene 202455,6855,7554,8455,5155,462.361.100
10 ene 202455,0055,6854,7555,5755,524.226.300
09 ene 202453,6953,9453,4153,7153,662.656.600
08 ene 202453,5354,1352,7354,0954,042.524.900
05 ene 202452,9354,2552,6153,8353,784.007.100
04 ene 202453,0453,4252,5652,6052,561.695.700
03 ene 202453,5953,8052,7352,7652,723.080.000
02 ene 202453,8454,1353,2053,7353,682.344.100
29 dic 202354,2054,4154,0754,1254,071.964.500
28 dic 202354,0354,2253,7754,1154,061.527.900
27 dic 202353,6954,0853,6354,0554,001.491.200
26 dic 202353,5754,0753,4253,8453,791.067.000
22 dic 202353,5753,9153,4353,5753,521.352.700
21 dic 202353,3153,6853,1253,4753,421.694.800
20 dic 202353,3353,7352,6852,7252,682.075.200
19 dic 202353,3653,8853,2353,6553,602.697.000
18 dic 202352,9953,4852,9053,1953,141.922.000
15 dic 202352,4553,2652,3852,8052,765.428.500
14 dic 202354,3854,5352,3652,7852,745.529.000
13 dic 202354,3754,5053,7054,2154,162.626.200
12 dic 202353,6854,2353,5454,1454,091.455.800
11 dic 202353,1853,9053,0453,6653,611.464.400
08 dic 202352,7253,3652,7253,2653,211.634.800
07 dic 202352,2652,8352,2652,7452,701.988.000
06 dic 202352,4552,8952,2352,3152,271.523.200
05 dic 202352,7552,8452,0652,1852,142.116.100
04 dic 202352,6452,9452,1052,9152,872.722.300
01 dic 202352,6253,2452,6252,9052,862.005.400
30 nov 202351,8452,6751,7952,6052,563.258.100
29 nov 202352,2352,3551,4751,5951,551.955.000
28 nov 202352,7652,9651,9551,9551,912.083.100
27 nov 202352,0352,7152,0052,6252,581.984.800
24 nov 202352,3952,5552,1652,2752,23776.300
22 nov 202351,9652,4151,7652,2852,241.591.800
21 nov 202351,3952,1251,2952,0251,981.430.200
20 nov 202351,5651,6651,2251,4851,442.628.200
17 nov 202351,7152,1351,3851,4751,432.113.700
16 nov 202351,5551,9451,2751,5351,492.641.200
15 nov 202351,6252,0751,4551,5551,513.511.500
14 nov 202350,8551,5750,5751,5151,474.064.500
13 nov 202349,6050,5849,3650,3450,304.508.400
10 nov 202349,0949,6648,8249,5549,512.132.200
09 nov 202348,5749,2348,3948,7648,723.726.800
09 nov 20230.05 Dividendo
08 nov 202348,5848,7947,8848,3448,252.041.100
07 nov 202348,3848,5448,0448,2748,181.738.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...