Mercados españoles cerrados

Mueller Water Products, Inc. (MWA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,56+0,18 (+0,98%)
Al cierre: 04:00PM EDT
18,97 +0,41 (+2,21%)
Después del cierre: 07:14PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202418,4218,6118,2118,5618,561.076.200
30 may 202418,3118,4818,2418,3818,38814.500
29 may 202418,1418,3618,0818,1818,181.116.800
28 may 202418,9018,9018,2418,3818,381.016.100
24 may 202419,0219,0218,6818,7918,791.894.500
23 may 202418,9819,0018,7518,9018,901.947.700
22 may 202419,0619,1818,9118,9618,96932.500
21 may 202418,9919,1618,9019,1519,151.285.900
20 may 202419,1619,3219,0919,0919,091.102.600
17 may 202419,3019,3019,0119,2019,201.025.900
16 may 202419,1519,1818,9719,1719,171.000.000
15 may 202419,3119,3819,0819,1219,121.797.100
14 may 202419,3519,4319,1019,1519,151.874.100
13 may 202419,3619,4018,9619,1419,141.559.100
10 may 202419,2419,4218,9219,2719,272.265.800
09 may 202418,8319,1718,7019,1619,163.387.400
09 may 20240.064 Dividendo
08 may 202418,1718,9318,1018,9218,863.430.900
07 may 202418,5518,9917,7118,0117,956.115.900
06 may 202416,3816,6116,3616,5516,491.117.500
03 may 202416,3916,4216,1416,2316,18967.300
02 may 202416,0316,1815,9216,1816,131.997.800
01 may 202415,8816,2515,8815,9115,861.221.500
30 abr 202416,1016,2115,8415,8415,791.066.600
29 abr 202416,0716,1916,0116,1616,11889.900
26 abr 202416,1416,2915,9415,9815,931.317.200
25 abr 202416,1016,2316,0216,1516,101.617.800
24 abr 202416,1916,3716,0816,2816,221.084.800
23 abr 202415,8416,2215,7616,1816,131.200.300
22 abr 202416,0416,0815,8115,8115,761.569.900
19 abr 202415,8116,0815,7715,9715,922.402.600
18 abr 202415,6116,1115,6115,8915,842.026.400
17 abr 202415,4415,5015,2715,3415,291.934.600
16 abr 202415,0615,5114,9815,4115,361.936.100
15 abr 202415,3015,3014,8115,1515,102.634.500
12 abr 202415,0315,2815,0315,1715,122.102.700
11 abr 202415,2615,4115,1215,1915,141.928.400
10 abr 202415,2315,4015,0615,1715,121.539.500
09 abr 202415,6215,6915,4015,5115,461.074.600
08 abr 202415,6015,6815,5515,5815,53504.600
05 abr 202415,4915,6115,4815,5015,45734.000
04 abr 202415,7815,8315,3515,4715,42850.100
03 abr 202415,4415,7515,4415,5915,54893.400
02 abr 202415,6015,6215,4715,5615,51766.500
01 abr 202416,0916,0915,6715,7015,65663.500
28 mar 202415,9716,2115,9716,0916,04680.400
27 mar 202415,9116,0015,8415,9715,92494.800
26 mar 202415,8515,9115,7615,7815,73422.100
25 mar 202415,9616,0115,8015,8015,75481.100
22 mar 202416,0816,1215,8715,9115,86524.200
21 mar 202415,8016,0715,7616,0415,99941.400
20 mar 202415,4815,7815,4315,6815,63852.200
19 mar 202415,4015,5215,3715,4815,43717.600
18 mar 202415,4515,6115,3915,4315,38821.500
15 mar 202415,3915,6315,3715,4215,371.457.900
14 mar 202415,5315,6515,3615,4815,43821.100
13 mar 202415,5915,6915,4915,5315,48886.000
12 mar 202415,6715,7015,5115,6115,56581.000
11 mar 202415,6615,7615,5915,7215,67776.900
08 mar 202415,8916,0015,7015,7415,69626.900
07 mar 202415,5515,7715,5415,7515,701.049.000
06 mar 202415,4415,5115,3515,4115,36895.800
05 mar 202415,4615,5315,2815,3415,291.199.200
04 mar 202415,3915,6515,3915,4715,42960.300
01 mar 202415,5315,6815,3315,3815,331.729.800
29 feb 202415,7215,7715,4515,5515,501.232.500
28 feb 202415,5815,7015,5315,5915,54972.300
27 feb 202415,8815,9215,5615,6815,631.419.900
26 feb 202415,8015,9115,6915,7515,70870.200
23 feb 202415,8015,9815,7315,8515,80829.500
22 feb 202415,6715,7815,6015,7715,721.427.200
21 feb 202415,6115,7915,6015,6815,631.463.100
20 feb 202415,7415,8815,4815,6415,592.743.800
16 feb 202416,0116,9315,9316,0015,952.209.200
15 feb 202415,5516,1615,5516,1216,072.043.800
14 feb 202415,4415,5815,2815,4815,431.353.800
13 feb 202415,3115,4814,9815,1815,131.505.900
12 feb 202415,4615,8615,4515,7115,661.924.400
09 feb 202414,8215,3114,4315,2315,182.831.900
08 feb 202413,7313,9113,6713,8913,84978.400
08 feb 20240.064 Dividendo
07 feb 202413,7213,9113,6413,7513,64708.100
06 feb 202413,5513,7513,4913,6913,58805.000
05 feb 202413,6813,7713,5313,5913,48770.100
02 feb 202413,7513,9313,6913,9113,80557.900
01 feb 202413,8513,9413,6913,9213,81607.800
31 ene 202414,0314,0313,7113,7113,60950.300
30 ene 202414,0214,1113,9714,0213,91809.100
29 ene 202413,8114,1213,7314,1214,01532.500
26 ene 202414,0114,0613,8313,8313,72451.300
25 ene 202414,0114,0413,7913,8913,781.010.400
24 ene 202414,3314,3713,8413,8613,75698.000
23 ene 202414,4414,4814,2214,2214,11860.900
22 ene 202414,1614,3914,1614,3714,25678.500
19 ene 202414,0014,1313,8414,0813,971.924.800
18 ene 202413,7013,9613,6813,9513,84783.400
17 ene 202413,6513,7813,5613,6513,54567.600
16 ene 202413,7313,9413,7313,8713,76575.200
12 ene 202413,9913,9913,8013,8613,75466.500
11 ene 202413,8013,8613,6813,8113,70554.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...