Mercados españoles cerrados

Powell Industries, Inc. (POWL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
143,40+1,31 (+0,92%)
Al cierre: 04:00PM EDT
144,00 +0,60 (+0,42%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024143,30146,63141,13143,40143,40820.600
27 jun 2024145,18148,40140,33142,09142,09510.000
26 jun 2024150,56152,26144,07145,23145,23345.900
25 jun 2024151,44153,33150,00151,90151,90159.200
24 jun 2024153,85156,75151,07151,39151,39226.800
21 jun 2024154,90156,00147,36153,95153,95756.700
20 jun 2024164,14166,08156,52156,96156,96292.500
18 jun 2024167,30167,30153,41164,27164,27386.100
17 jun 2024166,74170,47163,59169,81169,81209.300
14 jun 2024173,55173,55163,59165,47165,47195.000
13 jun 2024173,65177,24168,07176,16176,16193.500
12 jun 2024168,03178,41167,26173,15173,15298.900
11 jun 2024168,87172,61164,09164,62164,62306.900
10 jun 2024159,00172,63157,97170,85170,85465.200
07 jun 2024157,00159,59155,00159,03159,03206.800
06 jun 2024160,00161,30154,44158,07158,07208.500
05 jun 2024158,44163,12158,44160,87160,87263.100
04 jun 2024167,68168,00153,02157,11157,11536.500
03 jun 2024181,75183,05163,84171,34171,34495.900
31 may 2024205,31206,99177,06179,86179,86553.200
30 may 2024206,40209,13202,02205,95205,95276.200
29 may 2024202,14206,54197,36204,62204,62252.500
28 may 2024206,16209,14197,21206,14206,14413.500
24 may 2024186,18202,36185,93201,27201,27390.300
23 may 2024196,72201,20184,02184,73184,73509.200
22 may 2024187,07195,38181,69194,69194,69616.000
21 may 2024165,00191,03165,00187,95187,95824.800
20 may 2024158,64166,47158,64165,15165,15185.200
17 may 2024164,16165,11156,93158,12158,12243.600
16 may 2024168,02168,88162,37163,64163,64181.700
15 may 2024160,42168,53160,42167,26167,26220.700
14 may 2024162,04164,45156,34159,09159,09242.700
14 may 20240.265 Dividendo
13 may 2024169,89171,07159,75160,42160,15302.200
10 may 2024166,98175,60165,63168,23167,95394.800
09 may 2024158,15167,11156,82165,36165,09339.700
08 may 2024156,31158,94154,00158,12157,86189.400
07 may 2024161,58165,24156,39157,76157,50206.100
06 may 2024161,26170,13161,24161,58161,31297.000
03 may 2024162,16163,74156,30159,95159,69317.200
02 may 2024173,88174,01154,84160,58160,31489.700
01 may 2024183,00183,49159,11170,01169,731.093.700
30 abr 2024149,77150,41141,38143,00142,76374.300
29 abr 2024150,00154,02145,87149,66149,41241.900
26 abr 2024146,82149,90144,35148,82148,57235.200
25 abr 2024146,06148,42140,28146,31146,07351.500
24 abr 2024147,40157,25146,50149,23148,98533.300
23 abr 2024137,17144,80137,17143,39143,15283.700
22 abr 2024131,80138,25130,75136,13135,91356.300
19 abr 2024127,49132,64126,80130,34130,12363.100
18 abr 2024124,30129,35123,04128,14127,93259.500
17 abr 2024125,68126,91122,00123,44123,24165.000
16 abr 2024126,25126,50123,65125,39125,18153.100
15 abr 2024127,39128,29123,66126,51126,30285.400
12 abr 2024128,28130,02125,45125,95125,74213.000
11 abr 2024131,16132,29128,05129,89129,68168.200
10 abr 2024130,00132,85127,68131,05130,83226.600
09 abr 2024136,71138,26131,84132,10131,88231.200
08 abr 2024138,46141,96137,13137,48137,25183.300
05 abr 2024131,66142,78131,31138,22137,99351.200
04 abr 2024136,01138,33131,26131,38131,16271.200
03 abr 2024134,90137,49133,82134,68134,46205.800
02 abr 2024136,00136,49133,03135,02134,80221.300
01 abr 2024142,74143,51135,87136,61136,38308.600
28 mar 2024139,47144,25138,50142,30142,06229.700
27 mar 2024140,99142,24138,00140,08139,85309.600
26 mar 2024144,80146,34139,27140,33140,10334.600
25 mar 2024146,16150,66144,15144,76144,52248.000
22 mar 2024142,05148,63141,94145,01144,77409.400
21 mar 2024139,27143,41137,85142,05141,82443.100
20 mar 2024145,50145,80136,36138,17137,94579.400
19 mar 2024152,00155,60145,69145,83145,59505.900
18 mar 2024161,95164,23151,14153,66153,41384.700
15 mar 2024160,61164,98157,50160,86160,591.628.300
14 mar 2024171,44171,98158,49162,56162,29383.400
13 mar 2024159,86170,56159,86169,46169,18499.400
12 mar 2024153,35159,49150,02158,96158,70363.400
11 mar 2024151,00154,79147,23151,99151,74304.900
08 mar 2024152,54156,37146,96150,82150,57489.800
07 mar 2024162,00165,30153,41154,27154,02623.000
06 mar 2024172,93173,41161,45162,00161,73447.400
05 mar 2024182,30182,30157,28166,16165,89597.100
04 mar 2024182,35197,87181,93184,83184,52452.000
01 mar 2024185,73188,27175,11180,02179,72397.300
29 feb 2024178,99187,74177,20185,24184,93412.500
28 feb 2024171,81176,49171,49175,64175,35235.100
27 feb 2024167,86174,42167,61171,81171,53346.900
26 feb 2024162,78171,11162,78166,61166,33355.200
23 feb 2024156,10163,03154,74161,71161,44185.600
22 feb 2024155,12159,44152,06156,02155,76270.800
21 feb 2024150,00158,85148,24153,93153,68334.500
20 feb 2024152,47156,01148,22150,38150,13349.900
16 feb 2024156,68157,92153,20153,55153,30228.200
15 feb 2024154,91157,65150,69155,99155,73234.500
14 feb 2024150,45157,17150,45152,89152,64287.100
13 feb 2024148,77152,24142,88147,74147,50319.900
13 feb 20240.265 Dividendo
12 feb 2024148,75153,65148,17152,71152,19346.400
09 feb 2024141,72148,08141,56147,25146,75288.500
08 feb 2024133,03142,17132,50140,99140,51249.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...