Mercados españoles cerrados

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
347,61+3,91 (+1,14%)
A partir del 11:46AM EDT. Mercado abierto.
Intervalo de fechas:
25 sept 2022 - 25 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 2023343,05347,95341,92347,61347,6165.960
22 sept 2023347,62351,04343,04343,70343,70306.400
21 sept 2023345,07350,02342,31346,37346,37364.000
20 sept 2023349,14354,50347,52347,62347,62265.000
19 sept 2023344,97348,78341,92347,59347,59396.800
18 sept 2023348,96356,89346,31346,58346,58408.600
15 sept 2023355,86355,86347,75350,10350,10426.900
14 sept 2023350,06354,35347,40353,74353,74207.600
13 sept 2023346,54350,19345,69348,76348,76220.200
12 sept 2023346,13351,56344,85348,19348,19250.800
11 sept 2023346,79351,89346,60348,26348,26201.100
08 sept 2023348,32348,32343,35344,26344,26223.300
07 sept 2023348,36350,54339,07349,22349,22504.800
06 sept 2023356,55359,36349,08350,00350,00401.200
05 sept 2023366,35366,35356,72358,15358,15273.000
01 sept 2023369,89372,42365,10368,18368,18279.400
31 ago 2023370,40373,58364,93365,60365,60310.800
30 ago 2023367,87370,94365,95369,79369,79208.900
29 ago 2023354,66368,24354,66368,15368,15254.000
28 ago 2023356,98357,00349,89354,30354,30274.100
25 ago 2023354,62356,22348,42353,98353,98164.200
24 ago 2023355,59357,41351,40352,32352,32192.400
23 ago 2023351,60358,08350,62356,64356,64197.200
22 ago 2023350,17354,13348,45351,60351,60209.200
21 ago 2023352,15352,71345,84350,17350,17255.800
18 ago 2023347,72351,03344,03349,49349,49620.200
17 ago 2023367,99368,78351,46351,61351,61392.300
16 ago 2023368,09372,51366,33367,26367,26233.800
15 ago 2023370,20374,59366,09368,09368,09321.300
14 ago 2023371,74374,34370,00372,67372,67323.700
11 ago 2023383,89384,93372,06375,00375,00314.200
10 ago 2023388,76391,18382,94385,14385,14332.500
09 ago 2023385,11387,10381,13384,20384,20238.800
09 ago 20231.1 Dividendo
08 ago 2023382,67386,35377,86386,27385,17315.100
07 ago 2023385,50387,48382,29386,09384,99312.300
04 ago 2023381,80384,35376,42381,49380,40301.900
03 ago 2023379,28379,64372,86378,40377,32416.000
02 ago 2023380,96386,15377,69379,91378,83388.000
01 ago 2023381,94390,12381,60387,16386,06379.200
31 jul 2023384,02387,98381,93384,74383,64336.000
28 jul 2023387,89390,00381,90384,84383,74288.500
27 jul 2023392,51393,18379,43381,90380,81430.800
26 jul 2023378,40390,66376,00387,78386,68603.800
25 jul 2023369,23379,79367,10378,45377,37623.800
24 jul 2023369,04372,67364,30365,16364,12571.900
21 jul 2023365,16374,06363,53369,75368,70876.700
20 jul 2023357,45374,46350,05361,25360,221.277.800
19 jul 2023357,03366,49355,05365,97364,93762.000
18 jul 2023357,48365,11356,00357,87356,85508.200
17 jul 2023360,87363,23354,95360,02358,99755.200
14 jul 2023352,00369,00350,00364,01362,971.168.700
13 jul 2023388,37391,26381,28382,66381,57351.700
12 jul 2023387,82392,25385,04388,37387,26321.600
11 jul 2023379,03384,73378,02381,88380,79412.700
10 jul 2023364,47376,95361,75376,43375,36389.400
07 jul 2023365,44369,58364,65365,72364,68303.100
06 jul 2023366,43367,22358,77364,25363,21353.500
05 jul 2023370,37372,63365,00371,23370,17349.700
03 jul 2023372,09373,24362,10371,48370,42265.700
30 jun 2023375,33379,68369,47374,64373,57606.100
29 jun 2023368,89377,65366,62370,62369,56537.700
28 jun 2023365,54371,33360,96370,12369,07425.300
27 jun 2023357,98368,29353,47366,20365,16376.000
26 jun 2023350,25356,79349,01354,13353,12292.600
23 jun 2023349,10353,88347,64352,34351,34508.200
22 jun 2023355,97356,42349,63350,28349,28228.300
21 jun 2023353,51357,64351,46356,74355,72314.800
20 jun 2023354,93357,00350,46353,51352,50385.700
16 jun 2023360,46361,61352,29357,95356,93556.600
15 jun 2023347,92359,81346,51357,51356,49754.400
14 jun 2023339,76347,63335,77345,40344,42532.900
13 jun 2023334,61338,47333,20336,91335,95336.500
12 jun 2023327,32334,47324,88333,72332,77280.600
09 jun 2023323,20327,64322,80326,42325,49366.600
08 jun 2023337,80338,04323,91324,64323,72444.200
07 jun 2023338,47344,95335,37338,74337,78409.500
06 jun 2023326,97338,39323,63336,32335,36407.800
05 jun 2023324,99327,83320,21327,39326,46463.200
02 jun 2023317,56326,98316,46326,36325,43448.800
01 jun 2023317,25317,25307,77313,02312,13648.200
31 may 2023320,00322,92309,79316,23315,33922.000
30 may 2023331,21332,37319,69322,77321,85400.800
26 may 2023326,50333,25325,49328,01327,08344.900
25 may 2023334,02337,11326,23327,08326,15290.700
24 may 2023338,46339,00327,55333,85332,90265.100
23 may 2023341,81344,93336,09338,08337,12308.400
22 may 2023345,37346,17341,70342,70341,72325.200
19 may 2023353,22353,22344,92345,05344,07299.300
18 may 2023343,33353,73340,16353,22352,21322.400
17 may 2023342,93343,68337,19343,29342,31238.900
16 may 2023336,57342,67333,93340,53339,56368.200
16 may 20231.1 Dividendo
15 may 2023338,70342,38335,72342,16340,09260.000
12 may 2023348,13349,95336,13338,65336,60409.500
11 may 2023351,40351,40344,73348,04345,93255.200
10 may 2023356,45357,15348,02351,22349,09250.800
09 may 2023349,22353,10347,74350,98348,86227.900
08 may 2023354,05355,16348,59353,18351,04207.000
05 may 2023351,49355,83348,59353,96351,82284.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...