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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 feb. 2021	28,36	28,59	27,79	28,11	28,11	3.186.200
25 feb. 2021	30,00	30,16	28,16	28,35	28,35	2.886.600
24 feb. 2021	29,07	30,52	28,90	30,14	30,14	3.631.100
23 feb. 2021	28,71	29,17	28,21	29,08	29,08	1.765.300
22 feb. 2021	28,23	29,20	28,23	28,65	28,65	2.592.200
19 feb. 2021	28,06	28,81	27,98	28,68	28,68	1.925.700
18 feb. 2021	28,22	28,55	27,66	27,81	27,81	1.994.400
17 feb. 2021	28,75	28,75	28,35	28,64	28,64	1.581.600
16 feb. 2021	28,40	28,77	28,11	28,38	28,38	2.773.600
12 feb. 2021	28,42	28,71	28,10	28,28	28,28	1.850.400
11 feb. 2021	28,26	28,82	27,91	28,75	28,75	3.033.700
10 feb. 2021	27,90	28,45	27,65	28,33	28,33	2.981.100
09 feb. 2021	27,50	27,92	27,37	27,76	27,76	2.922.200
08 feb. 2021	27,35	27,77	27,25	27,74	27,74	1.917.300
05 feb. 2021	27,68	27,79	27,00	27,13	27,13	2.430.000
04 feb. 2021	27,05	27,95	26,81	27,34	27,34	5.251.100
03 feb. 2021	25,30	27,23	25,10	26,86	26,86	4.079.500
02 feb. 2021	25,53	26,56	25,23	26,11	26,11	4.358.000
01 feb. 2021	24,97	25,34	24,54	25,05	25,05	2.450.700
29 ene. 2021	24,64	25,41	24,10	24,58	24,58	5.861.000
28 ene. 2021	24,09	24,88	24,00	24,76	24,76	4.724.500
27 ene. 2021	24,39	24,45	22,91	23,60	23,60	8.144.000
26 ene. 2021	26,14	26,28	24,91	25,00	25,00	7.258.600
25 ene. 2021	26,48	26,61	25,34	25,83	25,83	7.595.900
22 ene. 2021	26,71	27,03	26,37	26,76	26,76	2.339.600
21 ene. 2021	27,21	27,35	26,63	26,92	26,92	7.578.800
20 ene. 2021	27,94	27,99	27,34	27,40	27,40	4.955.400
19 ene. 2021	28,25	28,25	27,53	27,75	27,75	2.658.900
15 ene. 2021	28,26	28,26	27,62	27,95	27,95	2.117.800
14 ene. 2021	28,53	29,00	28,16	28,59	28,59	6.029.900
13 ene. 2021	28,74	28,88	28,09	28,13	28,13	1.666.700
12 ene. 2021	28,21	29,10	28,00	28,87	28,87	2.367.900
11 ene. 2021	27,47	28,37	27,40	28,21	28,21	3.090.400
08 ene. 2021	27,84	27,98	27,32	27,91	27,91	2.027.100
07 ene. 2021	28,16	28,22	27,70	27,74	27,74	2.321.700
06 ene. 2021	28,09	28,64	27,66	28,03	28,03	3.137.000
05 ene. 2021	26,97	28,01	26,82	27,91	27,91	3.658.800
04 ene. 2021	28,49	28,50	26,83	26,87	26,87	3.203.100
31 dic. 2020	28,46	28,68	28,24	28,54	28,54	2.288.900
30 dic. 2020	27,87	28,76	27,87	28,36	28,36	2.684.200
29 dic. 2020	27,82	28,07	27,48	27,97	27,97	2.718.200
28 dic. 2020	27,47	28,07	27,47	27,73	27,73	1.590.800
24 dic. 2020	27,76	27,82	27,11	27,38	27,38	878.600
23 dic. 2020	26,71	27,91	26,70	27,77	27,77	3.266.600
22 dic. 2020	26,51	26,62	26,18	26,46	26,46	1.872.000
21 dic. 2020	26,55	26,77	26,19	26,46	26,46	3.672.200
18 dic. 2020	26,85	27,37	26,78	27,27	27,27	7.408.000
17 dic. 2020	26,88	26,97	26,01	26,96	26,96	4.039.000
16 dic. 2020	26,94	27,05	26,04	26,83	26,83	3.198.000
15 dic. 2020	27,15	27,27	26,44	26,94	26,94	2.454.900
14 dic. 2020	27,33	27,41	26,52	26,81	26,81	3.583.300
11 dic. 2020	25,86	26,67	25,77	26,43	26,43	3.822.400
10 dic. 2020	25,14	26,44	25,14	26,13	26,13	3.436.900
09 dic. 2020	25,56	25,82	25,08	25,45	25,45	2.473.700
08 dic. 2020	25,23	25,51	24,91	25,45	25,45	2.381.500
07 dic. 2020	25,37	25,80	25,12	25,58	25,58	2.834.100
04 dic. 2020	25,35	25,65	25,19	25,37	25,37	5.239.300
03 dic. 2020	24,27	25,52	24,26	25,05	25,05	6.150.300
02 dic. 2020	23,61	24,35	23,52	24,26	24,26	3.345.900
01 dic. 2020	24,34	24,54	23,67	23,77	23,77	6.321.800
30 nov. 2020	24,36	24,56	23,43	23,46	23,46	6.963.100
27 nov. 2020	24,62	24,79	24,32	24,60	24,60	1.795.000
25 nov. 2020	24,75	25,36	24,45	24,55	24,55	4.581.000
24 nov. 2020	25,00	25,40	24,75	25,24	25,24	4.040.800
23 nov. 2020	24,29	24,70	24,05	24,32	24,32	4.430.900
20 nov. 2020	23,48	23,96	23,31	23,95	23,95	4.930.700
19 nov. 2020	22,94	23,62	22,68	23,57	23,57	4.361.100
18 nov. 2020	23,90	24,02	23,17	23,19	23,19	4.464.400
17 nov. 2020	22,73	23,65	22,71	23,50	23,50	4.094.900
16 nov. 2020	23,44	23,94	22,88	23,18	23,18	6.375.900
13 nov. 2020	21,84	22,55	21,83	22,36	22,36	3.384.100
12 nov. 2020	21,83	22,10	21,15	21,44	21,44	4.710.000
11 nov. 2020	23,89	23,89	22,07	22,28	22,28	4.887.500
10 nov. 2020	22,55	24,15	22,45	23,00	23,00	7.638.700
09 nov. 2020	20,08	24,46	20,00	22,43	22,43	9.779.400
06 nov. 2020	18,84	19,06	18,67	18,85	18,85	2.833.400
05 nov. 2020	18,38	19,11	18,05	18,84	18,84	4.703.200
04 nov. 2020	18,39	18,70	17,93	18,17	18,17	1.879.400
03 nov. 2020	18,26	18,75	18,07	18,63	18,63	2.975.500
02 nov. 2020	17,54	17,97	17,34	17,85	17,85	2.237.700
30 oct. 2020	17,14	17,30	16,84	17,25	17,25	2.732.700
29 oct. 2020	16,66	17,34	16,57	17,21	17,21	2.072.400
28 oct. 2020	17,01	17,22	16,59	16,68	16,68	2.485.700
27 oct. 2020	18,12	18,24	17,46	17,53	17,53	1.920.300
26 oct. 2020	18,56	18,62	18,00	18,28	18,28	1.954.500
23 oct. 2020	19,00	19,16	18,65	18,95	18,95	1.610.800
22 oct. 2020	18,24	18,88	18,19	18,85	18,85	2.288.000
21 oct. 2020	18,14	18,32	17,93	18,14	18,14	1.314.800
20 oct. 2020	18,76	18,76	18,21	18,22	18,22	2.509.700
19 oct. 2020	18,60	18,85	18,25	18,61	18,61	2.065.400
16 oct. 2020	18,75	18,83	18,50	18,59	18,59	2.241.500
15 oct. 2020	18,01	18,50	17,74	18,50	18,50	1.692.800
14 oct. 2020	17,94	18,35	17,88	18,26	18,26	1.328.500
13 oct. 2020	17,94	17,95	17,54	17,85	17,85	1.887.700
12 oct. 2020	18,20	18,38	17,81	18,19	18,19	1.999.100
09 oct. 2020	18,87	18,90	18,27	18,30	18,30	1.822.600
08 oct. 2020	18,24	18,79	18,18	18,73	18,73	1.480.800
07 oct. 2020	17,93	18,31	17,61	18,11	18,11	1.953.100
06 oct. 2020	18,37	18,43	17,49	17,53	17,53	2.488.100
05 oct. 2020	18,03	18,31	18,00	18,18	18,18	2.331.500
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.225,00-92,80(-1,12%)

Euro Stoxx 503.636,44-48,84(-1,33%)

Dólar/Euro1,2076-0,0110(-0,91%)

Howmet Aerospace Inc. (HWM)

IBEX 35
8.225,00
-92,80(-1,12%)

Euro Stoxx 50
3.636,44
-48,84(-1,33%)

Dólar/Euro
1,2076
-0,0110(-0,91%)