Mercados españoles cerrados

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
341,37-0,60 (-0,18%)
Al cierre: 04:00PM EDT
340,00 -1,37 (-0,40%)
Después del cierre: 05:27PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 2024342,82346,47339,91341,37341,37356.100
05 sept 2024345,44345,44340,62341,97341,97290.300
04 sept 2024338,58345,11337,36344,53344,53390.000
03 sept 2024350,53352,10339,72340,00340,00429.700
30 ago 2024352,27354,87349,77351,62351,62454.900
29 ago 2024353,79355,71348,82350,82350,82177.800
28 ago 2024350,78353,70349,12349,63349,63164.000
27 ago 2024354,11355,71350,06351,92351,92188.100
26 ago 2024360,00362,26356,07356,62356,62176.200
23 ago 2024350,00358,82348,17358,52358,52182.500
22 ago 2024349,17351,00345,30348,08348,08172.100
21 ago 2024349,99351,75345,03351,00351,00221.200
20 ago 2024345,07349,12345,07346,10346,10186.900
19 ago 2024345,28347,56343,95345,59345,59199.000
16 ago 2024345,98350,88344,91345,28345,28193.600
15 ago 2024348,80350,84342,82347,09347,09345.800
15 ago 20241.2 Dividendo
14 ago 2024348,61349,77343,89344,04342,84265.100
13 ago 2024345,09349,85343,67347,90346,69358.200
12 ago 2024349,21349,64341,12344,07342,87317.400
09 ago 2024350,73350,93347,40349,21347,99252.800
08 ago 2024350,50357,34349,10350,73349,51390.100
07 ago 2024356,25360,29348,92349,26348,04435.900
06 ago 2024352,31358,89348,94354,53353,29379.300
05 ago 2024344,20356,82335,57349,83348,61524.500
02 ago 2024357,87357,87348,91353,39352,16514.500
01 ago 2024372,91377,37361,57365,56364,28539.600
31 jul 2024374,61382,76368,59374,04372,74426.800
30 jul 2024369,21373,60368,36372,50371,20443.300
29 jul 2024371,14374,13366,31369,13367,84447.200
26 jul 2024364,55374,88361,85371,82370,52787.200
25 jul 2024350,00363,35339,18359,94358,681.077.800
24 jul 2024336,35336,87326,19327,19326,05429.800
23 jul 2024331,57338,26329,60338,06336,88358.900
22 jul 2024331,00332,11323,55331,57330,41322.300
19 jul 2024330,64331,75323,81328,52327,37299.400
18 jul 2024333,41341,88330,01330,64329,49402.600
17 jul 2024332,76340,88331,03336,43335,26426.400
16 jul 2024327,40340,00325,00336,90335,72523.300
15 jul 2024329,14336,94325,63327,04325,90475.500
12 jul 2024319,81332,29319,26328,40327,25799.600
11 jul 2024303,79320,36303,79317,36316,25714.200
10 jul 2024298,84299,69294,46298,87297,83585.800
09 jul 2024303,73307,01293,51296,17295,14520.800
08 jul 2024300,03305,50299,91304,48303,42430.700
05 jul 2024301,09302,00298,10299,78298,73324.800
03 jul 2024300,95303,48298,07301,09300,04316.000
02 jul 2024308,69308,69300,49301,40300,35351.500
01 jul 2024307,33310,21304,73307,69306,62472.300
28 jun 2024308,85312,29306,05307,33306,26795.700
27 jun 2024310,56311,08306,09307,57306,50582.800
26 jun 2024307,09314,06306,03312,28311,19463.800
25 jun 2024299,24320,00299,24310,74309,661.978.300
24 jun 2024338,50340,84334,16337,91336,73564.000
21 jun 2024334,00338,16329,76337,92336,74771.600
20 jun 2024337,41337,41331,31333,49332,33446.100
18 jun 2024340,83343,00337,47337,89336,71312.700
17 jun 2024338,63343,99338,63343,18341,98325.000
14 jun 2024340,56343,60336,86341,31340,12224.400
13 jun 2024346,29346,29337,05343,00341,80276.900
12 jun 2024350,79361,30341,87346,73345,52495.000
11 jun 2024342,05346,15338,85342,61341,41279.700
10 jun 2024338,09343,43337,60342,40341,21273.200
07 jun 2024343,21344,66339,82340,86339,67327.600
06 jun 2024355,10357,03346,53346,98345,77296.300
05 jun 2024356,07358,93352,10356,00354,76205.000
04 jun 2024358,28358,28351,97354,09352,85251.700
03 jun 2024364,29364,69355,16361,13359,87247.900
31 may 2024356,82364,04354,70363,55362,28383.700
30 may 2024351,69359,32351,55356,13354,89504.200
29 may 2024354,98357,34350,71351,14349,92454.200
28 may 2024363,73366,10355,07357,65356,40325.900
24 may 2024366,48367,69362,14362,46361,20243.400
23 may 2024367,54367,54357,54365,09363,82382.300
22 may 2024371,72374,98365,77367,60366,32304.900
21 may 2024368,29371,50363,47371,14369,85226.300
20 may 2024366,71370,96365,47368,29367,01204.600
17 may 2024369,62369,99364,03366,90365,62220.800
16 may 2024382,42382,42369,21369,23367,94336.100
15 may 2024377,49383,89374,74383,07381,73315.100
15 may 20241.2 Dividendo
14 may 2024377,68378,52374,43377,50374,99228.200
13 may 2024377,76378,62372,05373,09370,61231.300
10 may 2024372,30377,26370,06374,21371,72255.800
09 may 2024365,43373,46364,54373,00370,52210.100
08 may 2024369,67370,12361,63365,82363,39272.100
07 may 2024372,57377,12372,01372,68370,20309.600
06 may 2024367,15371,24363,88370,77368,30340.300
03 may 2024366,59371,31364,27364,65362,22430.000
02 may 2024365,41368,00357,61360,11357,71368.800
01 may 2024362,53367,29354,51359,50357,11397.500
30 abr 2024368,30368,32360,93362,53360,12453.300
29 abr 2024371,83372,56364,53369,61367,15379.600
26 abr 2024366,08377,61364,42371,17368,70437.300
25 abr 2024367,62380,23358,43370,00367,541.065.500
24 abr 2024371,83378,72371,83377,39374,88550.300
23 abr 2024368,13379,16366,38374,99372,49503.400
22 abr 2024363,82368,89361,57365,88363,44299.900
19 abr 2024362,91365,64360,94361,13358,73329.100
18 abr 2024365,16369,36362,67362,91360,49235.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...