Mercados españoles abiertos en 1 hr 22 mins

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
402,14-1,27 (-0,31%)
Al cierre: 04:00PM EST
402,00 -0,14 (-0,03%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 2024401,10408,56400,14402,14402,14249.200
01 mar 2024395,81405,61390,67403,41403,41275.100
29 feb 2024395,00401,49394,10398,12398,12465.000
28 feb 2024387,69393,33386,24393,09393,09220.500
27 feb 2024389,04391,45386,03391,06391,06231.200
26 feb 2024385,14391,25385,04386,40386,40369.200
23 feb 2024378,84388,59375,35387,61387,61449.800
22 feb 2024367,26406,74367,26379,08379,081.049.700
21 feb 2024384,92390,79381,41389,10389,10550.000
20 feb 2024380,89386,04378,95384,77384,77236.100
16 feb 2024385,07390,61382,92387,30387,30293.700
15 feb 2024384,93389,37384,67389,13389,13227.300
14 feb 2024379,51382,89375,16382,78382,78310.000
13 feb 2024379,41383,71373,50375,88375,88316.700
12 feb 2024387,38395,20385,45392,90392,90200.500
09 feb 2024387,27391,01384,42386,65386,65216.100
08 feb 2024382,21387,73379,59387,34387,34242.500
07 feb 2024375,24383,87369,93380,85380,85350.700
06 feb 2024366,62373,78366,62373,57373,57175.800
05 feb 2024368,87369,71362,36366,68366,68316.900
02 feb 2024372,80377,50361,16373,85373,85343.700
01 feb 2024373,17377,21367,30377,08377,08330.800
31 ene 2024379,84381,80370,09371,25371,25315.600
30 ene 2024382,85384,10379,41379,65379,65240.800
29 ene 2024378,47384,02375,67383,43383,43262.700
26 ene 2024378,74380,37373,65377,39377,39300.200
25 ene 2024382,92385,15377,88378,56378,56306.500
24 ene 2024394,19395,80376,93380,90380,90278.400
23 ene 2024402,37402,37387,68390,66390,66198.700
22 ene 2024389,99400,50388,03399,79399,79254.000
19 ene 2024387,01388,98381,66386,84386,84272.200
18 ene 2024379,64387,30379,28387,00387,00235.400
17 ene 2024377,61381,53374,30377,06377,06223.700
16 ene 2024377,90382,97374,71381,61381,61287.600
12 ene 2024387,50389,23377,50381,82381,82150.000
11 ene 2024387,22389,82379,44384,88384,88266.800
10 ene 2024383,00390,05376,11389,85389,85290.200
09 ene 2024377,06383,14377,06381,53381,53129.400
08 ene 2024374,63382,83374,63381,44381,44214.400
05 ene 2024371,60379,74371,60377,73377,73266.100
04 ene 2024370,33377,34370,33372,87372,87257.900
03 ene 2024382,87383,02373,34373,78373,78309.500
02 ene 2024394,26397,91385,43388,15388,15346.100
29 dic 2023401,28403,98398,05398,71398,71201.500
28 dic 2023403,01404,79401,04402,39402,39131.700
27 dic 2023402,36405,01399,48403,74403,74193.400
26 dic 2023396,66402,21395,50400,89400,89199.800
22 dic 2023395,83397,76393,10396,11396,11178.000
21 dic 2023395,04398,64392,54395,63395,63222.200
20 dic 2023391,41400,00389,28390,63390,63362.700
19 dic 2023392,45398,19390,18391,53391,53270.800
18 dic 2023392,67393,05386,28389,81389,81378.900
15 dic 2023394,22397,53388,63392,40392,40726.800
14 dic 2023371,40398,92371,40396,30396,301.130.300
13 dic 2023351,90365,65349,75365,04365,04383.400
12 dic 2023355,87361,00349,99351,79351,79355.400
11 dic 2023355,32361,26352,99355,88355,88279.700
08 dic 2023360,25361,87353,51354,12354,12331.400
07 dic 2023362,30364,12357,60363,74363,74287.700
06 dic 2023356,81366,08356,55362,51362,51351.900
05 dic 2023350,81353,75348,72353,60353,60298.300
04 dic 2023356,84362,48351,31353,64353,64317.900
01 dic 2023346,74357,98345,02357,64357,64345.300
30 nov 2023346,49348,83338,92347,32347,32593.700
29 nov 2023347,78351,38343,00345,32345,32431.400
28 nov 2023350,89354,10348,89350,31350,31205.500
27 nov 2023353,10353,87348,95351,60351,60249.000
24 nov 2023354,31356,14353,18354,75354,7562.600
22 nov 2023354,87357,86353,01356,26356,26248.600
21 nov 2023347,64353,44343,90352,40352,40250.000
20 nov 2023350,19350,98345,87349,08349,08275.400
17 nov 2023353,07354,07347,75350,22350,22240.400
16 nov 2023348,94350,86346,76347,37347,37318.900
15 nov 2023351,31360,60350,26350,59350,59466.800
14 nov 2023340,00355,79338,50349,31349,31485.300
13 nov 2023327,95330,42324,62328,34328,34198.000
10 nov 2023331,31331,31325,22330,54330,54295.800
09 nov 2023338,28338,28328,15329,03329,03273.800
08 nov 2023332,95337,38331,63335,49335,49303.100
07 nov 2023329,43336,19326,47334,24334,24238.400
07 nov 20231.1 Dividendo
06 nov 2023336,28336,28327,27330,01328,91341.800
03 nov 2023331,11338,29329,12336,66335,54440.400
02 nov 2023326,82331,68325,66326,23325,14341.400
01 nov 2023315,77319,55311,83319,28318,22422.900
31 oct 2023315,82318,10313,69315,77314,72436.500
30 oct 2023313,09319,33310,48316,64315,58298.500
27 oct 2023318,31318,74308,46309,50308,47435.500
26 oct 2023321,24321,24312,39315,84314,79482.200
25 oct 2023317,09327,67309,15319,07318,01619.400
24 oct 2023323,11331,30321,76321,81320,74373.100
23 oct 2023319,12327,99317,12322,03320,96400.800
20 oct 2023325,00325,49319,02322,17321,10560.500
19 oct 2023349,34359,25322,23325,20324,121.006.700
18 oct 2023348,96354,80336,65336,74335,62645.300
17 oct 2023345,87356,06343,03352,22351,05531.000
16 oct 2023347,25351,73345,81348,86347,70333.600
13 oct 2023346,56348,55339,07344,25343,10349.500
12 oct 2023352,32352,32343,07346,13344,98328.700
11 oct 2023352,10352,36343,77351,37350,20356.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...