Mercados españoles cerrados

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
334,77+11,78 (+3,65%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 2021327,77338,72325,74334,77334,77677.100
25 feb. 2021326,59328,10320,71322,99322,99460.000
24 feb. 2021318,91329,67314,92328,39328,39654.200
23 feb. 2021310,75319,91305,47318,25318,25534.300
22 feb. 2021325,07326,02311,57314,43314,43580.700
19 feb. 2021329,96332,54325,42326,08326,08363.400
18 feb. 2021328,33330,85328,00330,43330,43264.500
17 feb. 2021331,48335,78326,43330,17330,17401.700
16 feb. 2021341,20344,10330,30333,33333,33562.900
12 feb. 2021331,75344,86331,75337,84337,84859.800
11 feb. 2021351,11359,99328,81329,89329,89966.100
10 feb. 2021361,01362,79349,21350,54350,54446.700
09 feb. 2021361,07364,43357,96360,29360,29545.200
08 feb. 2021360,84362,91359,04359,40359,40418.700
05 feb. 2021359,00362,11356,73359,32359,32248.100
04 feb. 2021356,56363,12354,50358,99358,99316.700
03 feb. 2021360,19361,01352,88354,85354,85322.600
02 feb. 2021363,94363,94357,30357,30357,30392.600
01 feb. 2021356,17360,96353,96359,82359,82205.600
29 ene. 2021360,79364,04353,75354,18354,18271.300
28 ene. 2021356,76365,09352,51362,66362,66285.200
27 ene. 2021360,00364,27348,01354,66354,66365.000
26 ene. 2021370,03370,88363,52363,68363,68212.800
25 ene. 2021371,48373,81364,94368,94368,94199.600
22 ene. 2021361,47371,35361,47369,31369,31233.500
21 ene. 2021365,37372,32363,00366,71366,71229.100
20 ene. 2021360,91368,37357,78366,24366,24360.300
19 ene. 2021359,62364,69355,89360,63360,63319.400
15 ene. 2021365,01365,80357,01359,40359,40298.000
14 ene. 2021374,38374,60365,81366,70366,70261.300
13 ene. 2021385,00386,63373,23373,72373,72293.300
12 ene. 2021387,75387,75382,32385,00385,00257.900
11 ene. 2021389,74392,85384,32385,25385,25357.500
08 ene. 2021388,81399,47387,52390,99390,99333.400
07 ene. 2021374,58401,29371,10385,95385,95446.800
06 ene. 2021352,20370,91349,19370,38370,38362.400
05 ene. 2021356,53360,03353,79356,87356,87214.800
04 ene. 2021373,82378,67353,61356,89356,89314.800
31 dic. 2020368,47373,07364,67372,50372,50272.600
30 dic. 2020366,16369,07362,83367,28367,28147.300
29 dic. 2020363,91367,35357,60364,04364,04187.300
28 dic. 2020368,75369,95360,92362,76362,76153.400
24 dic. 2020364,95366,87361,19364,73364,7383.200
23 dic. 2020371,46371,69363,02365,52365,52138.900
22 dic. 2020362,01370,88362,00369,73369,73204.400
21 dic. 2020360,43365,00352,79362,01362,01309.700
18 dic. 2020358,20366,35356,61364,37364,37637.400
17 dic. 2020352,63357,26350,35356,15356,15294.800
16 dic. 2020348,09355,55347,19352,94352,94288.700
15 dic. 2020347,00353,19345,92348,79348,79280.600
14 dic. 2020339,46348,22338,31346,58346,58354.100
11 dic. 2020331,37339,52330,28337,79337,79292.200
10 dic. 2020333,98336,50330,11331,40331,40324.000
09 dic. 2020337,97342,29334,18334,90334,90307.100
08 dic. 2020334,59339,49330,04339,12339,12355.000
07 dic. 2020325,28335,02324,42332,59332,59344.000
04 dic. 2020329,52329,52318,89324,27324,27467.800
03 dic. 2020337,07340,42328,55330,24330,24486.300
02 dic. 2020350,70352,50335,60339,13339,13413.100
01 dic. 2020346,11353,77342,13353,10353,10744.300
30 nov. 2020343,99346,82337,57346,11346,113.029.300
27 nov. 2020336,55344,22333,75343,12343,12310.800
25 nov. 2020330,37337,68329,50333,59333,59449.100
24 nov. 2020332,65337,71325,38328,28328,28417.600
23 nov. 2020339,22343,82333,21334,13334,13541.300
20 nov. 2020336,52341,18330,88339,87339,87431.900
19 nov. 2020326,43340,36326,43338,65338,65546.000
18 nov. 2020330,16332,18321,57322,44322,44552.300
17 nov. 2020341,72344,62327,15329,45329,45420.800
16 nov. 2020338,16341,26333,54340,80340,80381.100
13 nov. 2020340,41344,79338,24340,63340,63265.200
12 nov. 2020349,36350,74336,97339,53339,53272.500
11 nov. 2020340,58349,72336,03346,07346,07496.600
10 nov. 2020322,68340,80322,49339,71339,71566.100
10 nov. 20200.58 Dividendo
09 nov. 2020373,17376,50320,92322,30321,72975.500
06 nov. 2020386,27391,50380,89382,89382,20440.100
05 nov. 2020380,95391,11379,40383,92383,23326.600
04 nov. 2020368,53381,15365,00377,17376,49433.000
03 nov. 2020360,18367,71357,92364,18363,52256.000
02 nov. 2020353,49360,47349,63357,29356,65337.300
30 oct. 2020357,62359,50344,74349,83349,20326.500
29 oct. 2020361,11367,38359,75360,64359,99350.500
28 oct. 2020363,03366,60357,61362,85362,20306.800
27 oct. 2020367,00370,12361,99366,99366,33333.500
26 oct. 2020358,57362,75356,96362,55361,90357.800
23 oct. 2020353,52362,96353,01361,71361,06314.500
22 oct. 2020365,99371,17346,95350,26349,63511.500
21 oct. 2020358,89360,00353,91355,97355,33411.300
20 oct. 2020353,64360,25353,26355,63354,99267.300
19 oct. 2020360,21361,77351,66353,55352,91281.500
16 oct. 2020361,05363,98356,71359,44358,79291.000
15 oct. 2020355,27363,36353,18360,38359,73330.500
14 oct. 2020353,15363,44352,45360,31359,66382.300
13 oct. 2020353,91355,50348,99351,99351,36389.000
12 oct. 2020349,99353,47347,00352,69352,06281.300
09 oct. 2020347,47350,04343,57346,55345,93454.100
08 oct. 2020333,01342,88333,01340,85340,24410.400
07 oct. 2020329,05334,00327,75331,64331,04547.600
06 oct. 2020327,63331,61321,12328,01327,428.139.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...