Mercados españoles cerrados

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
361,13-1,78 (-0,49%)
Al cierre: 04:00PM EDT
361,99 +0,86 (+0,24%)
Después del cierre: 04:57PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024362,91365,64360,94361,13361,13329.100
18 abr 2024365,16369,36362,67362,91362,91235.500
17 abr 2024374,41375,99363,91364,15364,15322.700
16 abr 2024373,03374,74368,00369,98369,98375.100
15 abr 2024382,77385,12372,49373,60373,60259.500
12 abr 2024375,98380,54373,64380,20380,20398.900
11 abr 2024379,95385,66378,26379,14379,14445.100
10 abr 2024388,96389,82381,11381,35381,35479.500
09 abr 2024397,95402,45396,85400,08400,08280.100
08 abr 2024398,61400,76396,09396,83396,83221.100
05 abr 2024393,48398,25391,88396,25396,25247.600
04 abr 2024397,93401,96393,69395,18395,18374.100
03 abr 2024390,47394,80388,80392,01392,01314.100
02 abr 2024396,95396,95387,65391,68391,68397.500
01 abr 2024403,00403,61398,12401,30401,30341.700
28 mar 2024406,00410,60401,12403,50403,50711.600
27 mar 2024406,57415,05403,24414,62414,62262.700
26 mar 2024411,39414,34402,14402,56402,56252.100
25 mar 2024414,30418,32407,08408,17408,17413.600
22 mar 2024419,37420,00415,53416,38416,38230.200
21 mar 2024412,92420,98411,91418,97418,97321.300
20 mar 2024405,26411,25401,80409,46409,46256.700
19 mar 2024398,38405,67398,11405,13405,13272.600
18 mar 2024399,40402,36394,08397,30397,30374.400
15 mar 2024393,72400,31393,32399,31399,31389.900
14 mar 2024406,42407,64388,34395,34395,34533.900
13 mar 2024405,25409,01402,53405,58405,58207.600
13 mar 20241.1 Dividendo
12 mar 2024402,20408,25399,94405,08403,98352.500
11 mar 2024414,92417,48401,89402,20401,11295.900
08 mar 2024416,56422,73413,82415,06413,93267.500
07 mar 2024407,68415,50404,97414,15413,03370.800
06 mar 2024410,02410,77405,23406,51405,41314.800
05 mar 2024401,32409,34401,32409,00407,89383.600
04 mar 2024401,10408,56400,14402,14401,05252.800
01 mar 2024395,81405,61390,67403,41402,31275.100
29 feb 2024395,00401,49394,10398,12397,04465.000
28 feb 2024387,69393,33386,24393,09392,02220.500
27 feb 2024389,04391,45386,03391,06390,00231.200
26 feb 2024385,14391,25385,04386,40385,35369.200
23 feb 2024378,84388,59375,35387,61386,56449.800
22 feb 2024367,26406,74367,26379,08378,051.049.700
21 feb 2024384,92390,79381,41389,10388,04550.000
20 feb 2024380,89386,04378,95384,77383,73236.100
16 feb 2024385,07390,61382,92387,30386,25293.700
15 feb 2024384,93389,37384,67389,13388,07227.300
14 feb 2024379,51382,89375,16382,78381,74310.000
13 feb 2024379,41383,71373,50375,88374,86316.700
12 feb 2024387,38395,20385,45392,90391,83200.500
09 feb 2024387,27391,01384,42386,65385,60216.100
08 feb 2024382,21387,73379,59387,34386,29242.500
07 feb 2024375,24383,87369,93380,85379,82350.700
06 feb 2024366,62373,78366,62373,57372,56175.800
05 feb 2024368,87369,71362,36366,68365,68316.900
02 feb 2024372,80377,50361,16373,85372,83343.700
01 feb 2024373,17377,21367,30377,08376,06330.800
31 ene 2024379,84381,80370,09371,25370,24315.600
30 ene 2024382,85384,10379,41379,65378,62240.800
29 ene 2024378,47384,02375,67383,43382,39262.700
26 ene 2024378,74380,37373,65377,39376,37300.200
25 ene 2024382,92385,15377,88378,56377,53306.500
24 ene 2024394,19395,80376,93380,90379,87278.400
23 ene 2024402,37402,37387,68390,66389,60198.700
22 ene 2024389,99400,50388,03399,79398,70254.000
19 ene 2024387,01388,98381,66386,84385,79272.200
18 ene 2024379,64387,30379,28387,00385,95235.400
17 ene 2024377,61381,53374,30377,06376,04223.700
16 ene 2024377,90382,97374,71381,61380,57287.600
12 ene 2024387,50389,23377,50381,82380,78150.000
11 ene 2024387,22389,82379,44384,88383,83266.800
10 ene 2024383,00390,05376,11389,85388,79290.200
09 ene 2024377,06383,14377,06381,53380,49129.400
08 ene 2024374,63382,83374,63381,44380,40214.400
05 ene 2024371,60379,74371,60377,73376,70266.100
04 ene 2024370,33377,34370,33372,87371,86257.900
03 ene 2024382,87383,02373,34373,78372,76309.500
02 ene 2024394,26397,91385,43388,15387,10346.100
29 dic 2023401,28403,98398,05398,71397,63201.500
28 dic 2023403,01404,79401,04402,39401,30131.700
27 dic 2023402,36405,01399,48403,74402,64193.400
26 dic 2023396,66402,21395,50400,89399,80199.800
22 dic 2023395,83397,76393,10396,11395,03178.000
21 dic 2023395,04398,64392,54395,63394,56222.200
20 dic 2023391,41400,00389,28390,63389,57362.700
19 dic 2023392,45398,19390,18391,53390,47270.800
18 dic 2023392,67393,05386,28389,81388,75378.900
15 dic 2023394,22397,53388,63392,40391,33726.800
14 dic 2023371,40398,92371,40396,30395,221.130.300
13 dic 2023351,90365,65349,75365,04364,05383.400
12 dic 2023355,87361,00349,99351,79350,83355.400
11 dic 2023355,32361,26352,99355,88354,91279.700
08 dic 2023360,25361,87353,51354,12353,16331.400
07 dic 2023362,30364,12357,60363,74362,75287.700
06 dic 2023356,81366,08356,55362,51361,53351.900
05 dic 2023350,81353,75348,72353,60352,64298.300
04 dic 2023356,84362,48351,31353,64352,68317.900
01 dic 2023346,74357,98345,02357,64356,67345.300
30 nov 2023346,49348,83338,92347,32346,38593.700
29 nov 2023347,78351,38343,00345,32344,38431.400
28 nov 2023350,89354,10348,89350,31349,36205.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...