POOL - Pool Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 2023323,20327,64322,80326,42326,42366.600
08 jun 2023337,80338,04323,91324,64324,64444.200
07 jun 2023338,47344,95335,37338,74338,74409.500
06 jun 2023326,97338,39323,63336,32336,32407.800
05 jun 2023324,99327,83320,21327,39327,39463.200
02 jun 2023317,56326,98316,46326,36326,36448.800
01 jun 2023317,25317,25307,77313,02313,02648.200
31 may 2023320,00322,92309,79316,23316,23922.000
30 may 2023331,21332,37319,69322,77322,77400.800
26 may 2023326,50333,25325,49328,01328,01344.900
25 may 2023334,02337,11326,23327,08327,08290.700
24 may 2023338,46339,00327,55333,85333,85265.100
23 may 2023341,81344,93336,09338,08338,08308.400
22 may 2023345,37346,17341,70342,70342,70325.200
19 may 2023353,22353,22344,92345,05345,05299.300
18 may 2023343,33353,73340,16353,22353,22322.400
17 may 2023342,93343,68337,19343,29343,29238.900
16 may 2023336,57342,67333,93340,53340,53368.200
16 may 20231.1 Dividendo
15 may 2023338,70342,38335,72342,16341,06260.000
12 may 2023348,13349,95336,13338,65337,56409.500
11 may 2023351,40351,40344,73348,04346,92255.200
10 may 2023356,45357,15348,02351,22350,09250.800
09 may 2023349,22353,10347,74350,98349,85227.900
08 may 2023354,05355,16348,59353,18352,04207.000
05 may 2023351,49355,83348,59353,96352,82284.300
04 may 2023352,26355,43342,65344,87343,76281.000
03 may 2023348,05358,81347,42351,72350,59393.000
02 may 2023346,63347,78339,20346,89345,77341.700
01 may 2023350,66352,53344,21346,78345,67311.300
28 abr 2023341,41352,58339,55351,32350,19400.300
27 abr 2023335,88342,48332,71342,09340,99389.600
26 abr 2023336,14336,14331,04332,25331,18353.700
25 abr 2023348,02349,77336,20336,92335,84413.200
24 abr 2023341,27350,43341,27350,23349,10507.900
21 abr 2023340,56344,17336,53343,24342,14791.200
20 abr 2023318,00341,95317,50332,39331,321.294.200
19 abr 2023335,11338,95332,30338,67337,58490.600
18 abr 2023340,03344,67338,50338,94337,85505.800
17 abr 2023329,77337,52329,33337,43336,35418.300
14 abr 2023339,13340,79327,52330,25329,19625.400
13 abr 2023335,61341,85329,42340,34339,25412.400
12 abr 2023349,18353,92332,80333,90332,83519.800
11 abr 2023335,84347,32335,84345,82344,71481.100
10 abr 2023323,88335,23323,03335,17334,09334.800
06 abr 2023322,93327,70320,41326,26325,21443.100
05 abr 2023325,00325,00318,46321,82320,79418.100
04 abr 2023341,33341,60327,16327,48326,43315.900
03 abr 2023340,42344,76335,75339,25338,16400.700
31 mar 2023338,50344,48335,86342,44341,34485.900
30 mar 2023342,17342,66333,72335,12334,04248.100
29 mar 2023332,71337,50331,43337,38336,30272.300
28 mar 2023327,16330,88326,38327,45326,40224.100
27 mar 2023326,85330,84326,15328,06327,01425.300
24 mar 2023324,18325,69315,15325,23324,18499.400
23 mar 2023335,24338,79323,08325,27324,22449.600
22 mar 2023346,51346,51334,23334,41333,33275.700
21 mar 2023346,11349,26343,31346,72345,61279.800
20 mar 2023342,40346,68340,52342,95341,85320.600
17 mar 2023349,26351,02341,32341,83340,73445.900
16 mar 2023344,04353,70344,04349,51348,39352.900
15 mar 2023345,39349,57341,23345,99344,88300.700
14 mar 2023349,81355,43345,94350,64349,51306.400
14 mar 20231 Dividendo
13 mar 2023344,61352,12342,33346,27344,16377.200
10 mar 2023351,99353,35342,48348,41346,29390.300
09 mar 2023355,75359,74346,76349,04346,91261.800
08 mar 2023354,72356,57351,20356,57354,40207.900
07 mar 2023357,52359,58353,84354,90352,74220.600
06 mar 2023363,92366,10355,82357,22355,04274.900
03 mar 2023355,50362,00354,66361,55359,35357.400
02 mar 2023345,53354,63344,14352,80350,65282.800
01 mar 2023354,00357,43346,91348,55346,43274.800
28 feb 2023357,47362,25354,67356,86354,69343.500
27 feb 2023361,09364,92354,08356,09353,92301.600
24 feb 2023353,98357,76353,77356,31354,14310.400
23 feb 2023359,24362,00353,24360,57358,37315.000
22 feb 2023358,05362,30354,68357,69355,51405.700
21 feb 2023370,00370,00355,45357,55355,37616.500
17 feb 2023388,45389,90369,47376,58374,29626.300
16 feb 2023376,87393,14372,83389,70387,331.152.100
15 feb 2023370,01385,93370,01384,57382,23645.800
14 feb 2023374,19378,40368,67375,33373,04360.200
13 feb 2023372,36376,10368,83374,85372,57561.600
10 feb 2023372,00372,58365,99369,24366,99597.900
09 feb 2023388,28388,61374,60376,95374,65600.000
08 feb 2023388,58390,51383,27385,13382,78429.300
07 feb 2023387,17393,28382,05391,83389,44431.100
06 feb 2023390,83392,49384,33392,04389,65590.900
03 feb 2023413,10413,61400,48403,57401,11780.700
02 feb 2023404,74423,97404,74422,17419,60688.500
01 feb 2023384,95400,59383,78398,14395,71435.200
31 ene 2023375,29385,90375,24385,61383,26368.100
30 ene 2023375,00378,79370,73376,48374,19638.300
27 ene 2023363,95380,21361,65379,39377,08468.900
26 ene 2023367,24369,77359,83364,41362,19209.600
25 ene 2023360,00364,84357,00363,50361,29323.000
24 ene 2023357,34367,36355,87364,26362,04439.600
23 ene 2023353,00359,45349,88359,28357,09270.900
20 ene 2023346,56353,15343,93352,74350,59335.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...